ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075130/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,143201045,56339,245.71,2530,2565,2500,3285,1775,2530,2541.77,2.75,0,11204,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,425,27.47,0.56,12,0.34,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,131349565,51692,225.44,2530,2565,2500,3285,1775,2530,2541.00,2.75,0,11759,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,425,27.47,0.56,12,0.31,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,92414350,36442,158.93,2530,2565,2500,3285,1775,2530,2535.93,2.75,0,8927,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,425,27.47,0.56,12,0.22,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,130637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,15,2,0.59,65265405,25795,112.50,2530,2545,2500,3285,1775,2530,2530.16,2.75,0,6125,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,423,27.37,0.56,12,0.16,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,120638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,15,2,0.59,54274240,21464,93.61,2530,2545,2500,3285,1775,2530,2528.62,2.75,0,5843,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,423,27.37,0.56,12,0.13,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,110637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,15,2,0.59,49246150,19487,84.99,2530,2545,2500,3285,1775,2530,2527.13,2.75,0,4306,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,423,27.37,0.56,12,0.12,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,100637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,10,2,0.40,20700520,8230,35.89,2530,2540,2500,3285,1775,2530,2515.25,2.75,0,4943,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,422,27.31,0.56,12,0.05,93.00,4575.00,3820,20240905,-33.51,1864,20240805,36.27,2595,-2.12,20250206,2335,8.78,20250115,3820,-33.51,20240905,1864,36.27,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,090639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,0,3,0.00,234965,93,0.41,2530,2540,2515,3285,1775,2530,2526.51,2.75,0,-77,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,421,27.20,0.55,12,0.00,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2595,-2.50,20250206,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250217,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,25,2,1.00,57619415,22848,59.62,2505,2545,2500,3255,1755,2505,2521.44,2.69,0,9110,2578,2541,2523,2486,2468,2532,2477,83,750,500,1500,5,1,16622320,421,27.20,0.55,12,0.14,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2595,-2.50,20250206,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.05,N,075130,500,83 억,,447263,N,N,0,N,00,N
20250217,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,25,2,1.00,49372200,19585,51.11,2505,2545,2500,3255,1755,2505,2520.92,2.69,0,7762,2578,2541,2523,2486,2468,2532,2477,83,750,500,1500,5,1,16622320,421,27.20,0.55,12,0.12,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2595,-2.50,20250206,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.05,N,075130,500,83 억,,447263,N,N,0,N,00,N
20250217,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,25,2,1.00,38926065,15447,40.31,2505,2545,2500,3255,1755,2505,2519.98,2.69,0,6246,2578,2541,2523,2486,2468,2532,2477,83,750,500,1500,5,1,16622320,421,27.20,0.55,12,0.09,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2595,-2.50,20250206,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.05,N,075130,500,83 억,,447263,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 143201045 56339 245.71 2530 2565 2500 3285 1775 2530 2541.77 2.75 0 11204 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 425 27.47 0.56 12 0.34 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
3 20250218 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 131349565 51692 225.44 2530 2565 2500 3285 1775 2530 2541.00 2.75 0 11759 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 425 27.47 0.56 12 0.31 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
4 20250218 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 92414350 36442 158.93 2530 2565 2500 3285 1775 2530 2535.93 2.75 0 8927 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 425 27.47 0.56 12 0.22 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
5 20250218 130637 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 15 2 0.59 65265405 25795 112.50 2530 2545 2500 3285 1775 2530 2530.16 2.75 0 6125 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 423 27.37 0.56 12 0.16 93.00 4575.00 3820 20240905 -33.38 1864 20240805 36.53 2595 -1.93 20250206 2335 8.99 20250115 3820 -33.38 20240905 1864 36.53 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
6 20250218 120638 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 15 2 0.59 54274240 21464 93.61 2530 2545 2500 3285 1775 2530 2528.62 2.75 0 5843 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 423 27.37 0.56 12 0.13 93.00 4575.00 3820 20240905 -33.38 1864 20240805 36.53 2595 -1.93 20250206 2335 8.99 20250115 3820 -33.38 20240905 1864 36.53 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
7 20250218 110637 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 15 2 0.59 49246150 19487 84.99 2530 2545 2500 3285 1775 2530 2527.13 2.75 0 4306 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 423 27.37 0.56 12 0.12 93.00 4575.00 3820 20240905 -33.38 1864 20240805 36.53 2595 -1.93 20250206 2335 8.99 20250115 3820 -33.38 20240905 1864 36.53 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
8 20250218 100637 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 10 2 0.40 20700520 8230 35.89 2530 2540 2500 3285 1775 2530 2515.25 2.75 0 4943 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 422 27.31 0.56 12 0.05 93.00 4575.00 3820 20240905 -33.51 1864 20240805 36.27 2595 -2.12 20250206 2335 8.78 20250115 3820 -33.51 20240905 1864 36.27 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
9 20250218 090639 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 0 3 0.00 234965 93 0.41 2530 2540 2515 3285 1775 2530 2526.51 2.75 0 -77 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 421 27.20 0.55 12 0.00 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2595 -2.50 20250206 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
10 20250217 160637 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 25 2 1.00 57619415 22848 59.62 2505 2545 2500 3255 1755 2505 2521.44 2.69 0 9110 2578 2541 2523 2486 2468 2532 2477 83 750 500 1500 5 1 16622320 421 27.20 0.55 12 0.14 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2595 -2.50 20250206 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.05 N 075130 500 83 억 447263 N N 0 N 00 N
11 20250217 150636 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 25 2 1.00 49372200 19585 51.11 2505 2545 2500 3255 1755 2505 2520.92 2.69 0 7762 2578 2541 2523 2486 2468 2532 2477 83 750 500 1500 5 1 16622320 421 27.20 0.55 12 0.12 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2595 -2.50 20250206 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.05 N 075130 500 83 억 447263 N N 0 N 00 N
12 20250217 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 25 2 1.00 38926065 15447 40.31 2505 2545 2500 3255 1755 2505 2519.98 2.69 0 6246 2578 2541 2523 2486 2468 2532 2477 83 750 500 1500 5 1 16622320 421 27.20 0.55 12 0.09 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2595 -2.50 20250206 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.05 N 075130 500 83 억 447263 N N 0 N 00 N