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
199480/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
20250218,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-20,5,-0.38,267786820,51611,69.30,5200,5230,5160,6770,3650,5210,5188.56,5.82,0,-1469,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,524,-5.57,4.36,12,0.51,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,0,3,0.00,250526740,48291,64.84,5200,5230,5160,6770,3650,5210,5187.86,5.82,0,-1473,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,526,-5.59,4.38,12,0.48,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5050,3.17,20250217,19800,-73.69,20240812,4100,27.07,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-20,5,-0.38,203451260,39247,52.70,5200,5230,5160,6770,3650,5210,5183.87,5.82,0,-1024,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,524,-5.57,4.36,12,0.39,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,130928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-30,5,-0.58,162152950,31302,42.03,5200,5230,5160,6770,3650,5210,5180.27,5.82,0,89,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,523,-5.56,4.35,12,0.31,-932.00,1190.00,19800,20240812,-73.84,4100,20241210,26.34,7430,-30.28,20250116,5050,2.57,20250217,19800,-73.84,20240812,4100,26.34,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-30,5,-0.58,137434650,26525,35.62,5200,5230,5160,6770,3650,5210,5181.33,5.82,0,89,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,523,-5.56,4.35,12,0.26,-932.00,1190.00,19800,20240812,-73.84,4100,20241210,26.34,7430,-30.28,20250116,5050,2.57,20250217,19800,-73.84,20240812,4100,26.34,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-30,5,-0.58,98074460,18912,25.39,5200,5230,5170,6770,3650,5210,5185.83,5.82,0,-309,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,523,-5.56,4.35,12,0.19,-932.00,1190.00,19800,20240812,-73.84,4100,20241210,26.34,7430,-30.28,20250116,5050,2.57,20250217,19800,-73.84,20240812,4100,26.34,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,100928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-20,5,-0.38,64971720,12519,16.81,5200,5230,5170,6770,3650,5210,5189.85,5.82,0,-670,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,524,-5.57,4.36,12,0.12,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-40,5,-0.77,12488260,2406,3.23,5200,5200,5170,6770,3650,5210,5190.47,5.82,0,-582,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,522,-5.55,4.34,12,0.02,-932.00,1190.00,19800,20240812,-73.89,4100,20241210,26.10,7430,-30.42,20250116,5050,2.38,20250217,19800,-73.89,20240812,4100,26.10,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250217,160928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,100,2,1.96,381765300,74273,59.05,5080,5210,5050,6640,3580,5110,5139.73,5.71,0,11702,5316,5212,5156,5052,4996,5185,5025,51,1530,500,3160,10,1,10101638,526,-5.59,4.38,12,0.74,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5050,3.17,20250217,19800,-73.69,20240812,4100,27.07,20241210,0.19,N,199480,500,50 억,,576574,N,N,0,N,00,N
20250217,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,70,2,1.37,331679260,64627,51.38,5080,5210,5050,6640,3580,5110,5132.21,5.71,0,10241,5316,5212,5156,5052,4996,5185,5025,51,1530,500,3160,10,1,10101638,523,-5.56,4.35,12,0.64,-932.00,1190.00,19800,20240812,-73.84,4100,20241210,26.34,7430,-30.28,20250116,5050,2.57,20250217,19800,-73.84,20240812,4100,26.34,20241210,0.19,N,199480,500,50 억,,576574,N,N,0,N,00,N
20250217,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,30,2,0.59,278596100,54351,43.21,5080,5210,5050,6640,3580,5110,5125.87,5.71,0,5551,5316,5212,5156,5052,4996,5185,5025,51,1530,500,3160,10,1,10101638,519,-5.52,4.32,12,0.54,-932.00,1190.00,19800,20240812,-74.04,4100,20241210,25.37,7430,-30.82,20250116,5050,1.78,20250217,19800,-74.04,20240812,4100,25.37,20241210,0.19,N,199480,500,50 억,,576574,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 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -20 5 -0.38 267786820 51611 69.30 5200 5230 5160 6770 3650 5210 5188.56 5.82 0 -1469 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 524 -5.57 4.36 12 0.51 -932.00 1190.00 19800 20240812 -73.79 4100 20241210 26.59 7430 -30.15 20250116 5050 2.77 20250217 19800 -73.79 20240812 4100 26.59 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
3 20250218 150930 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 0 3 0.00 250526740 48291 64.84 5200 5230 5160 6770 3650 5210 5187.86 5.82 0 -1473 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 526 -5.59 4.38 12 0.48 -932.00 1190.00 19800 20240812 -73.69 4100 20241210 27.07 7430 -29.88 20250116 5050 3.17 20250217 19800 -73.69 20240812 4100 27.07 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
4 20250218 140931 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -20 5 -0.38 203451260 39247 52.70 5200 5230 5160 6770 3650 5210 5183.87 5.82 0 -1024 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 524 -5.57 4.36 12 0.39 -932.00 1190.00 19800 20240812 -73.79 4100 20241210 26.59 7430 -30.15 20250116 5050 2.77 20250217 19800 -73.79 20240812 4100 26.59 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
5 20250218 130928 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -30 5 -0.58 162152950 31302 42.03 5200 5230 5160 6770 3650 5210 5180.27 5.82 0 89 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 523 -5.56 4.35 12 0.31 -932.00 1190.00 19800 20240812 -73.84 4100 20241210 26.34 7430 -30.28 20250116 5050 2.57 20250217 19800 -73.84 20240812 4100 26.34 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
6 20250218 120931 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -30 5 -0.58 137434650 26525 35.62 5200 5230 5160 6770 3650 5210 5181.33 5.82 0 89 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 523 -5.56 4.35 12 0.26 -932.00 1190.00 19800 20240812 -73.84 4100 20241210 26.34 7430 -30.28 20250116 5050 2.57 20250217 19800 -73.84 20240812 4100 26.34 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
7 20250218 110928 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -30 5 -0.58 98074460 18912 25.39 5200 5230 5170 6770 3650 5210 5185.83 5.82 0 -309 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 523 -5.56 4.35 12 0.19 -932.00 1190.00 19800 20240812 -73.84 4100 20241210 26.34 7430 -30.28 20250116 5050 2.57 20250217 19800 -73.84 20240812 4100 26.34 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
8 20250218 100928 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -20 5 -0.38 64971720 12519 16.81 5200 5230 5170 6770 3650 5210 5189.85 5.82 0 -670 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 524 -5.57 4.36 12 0.12 -932.00 1190.00 19800 20240812 -73.79 4100 20241210 26.59 7430 -30.15 20250116 5050 2.77 20250217 19800 -73.79 20240812 4100 26.59 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
9 20250218 090931 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -40 5 -0.77 12488260 2406 3.23 5200 5200 5170 6770 3650 5210 5190.47 5.82 0 -582 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 522 -5.55 4.34 12 0.02 -932.00 1190.00 19800 20240812 -73.89 4100 20241210 26.10 7430 -30.42 20250116 5050 2.38 20250217 19800 -73.89 20240812 4100 26.10 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
10 20250217 160928 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 100 2 1.96 381765300 74273 59.05 5080 5210 5050 6640 3580 5110 5139.73 5.71 0 11702 5316 5212 5156 5052 4996 5185 5025 51 1530 500 3160 10 1 10101638 526 -5.59 4.38 12 0.74 -932.00 1190.00 19800 20240812 -73.69 4100 20241210 27.07 7430 -29.88 20250116 5050 3.17 20250217 19800 -73.69 20240812 4100 27.07 20241210 0.19 N 199480 500 50 억 576574 N N 0 N 00 N
11 20250217 150927 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 70 2 1.37 331679260 64627 51.38 5080 5210 5050 6640 3580 5110 5132.21 5.71 0 10241 5316 5212 5156 5052 4996 5185 5025 51 1530 500 3160 10 1 10101638 523 -5.56 4.35 12 0.64 -932.00 1190.00 19800 20240812 -73.84 4100 20241210 26.34 7430 -30.28 20250116 5050 2.57 20250217 19800 -73.84 20240812 4100 26.34 20241210 0.19 N 199480 500 50 억 576574 N N 0 N 00 N
12 20250217 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 30 2 0.59 278596100 54351 43.21 5080 5210 5050 6640 3580 5110 5125.87 5.71 0 5551 5316 5212 5156 5052 4996 5185 5025 51 1530 500 3160 10 1 10101638 519 -5.52 4.32 12 0.54 -932.00 1190.00 19800 20240812 -74.04 4100 20241210 25.37 7430 -30.82 20250116 5050 1.78 20250217 19800 -74.04 20240812 4100 25.37 20241210 0.19 N 199480 500 50 억 576574 N N 0 N 00 N