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
262840/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
20250218,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,20,2,0.79,47538825,18546,77.77,2550,2580,2530,3300,1780,2540,2563.29,0.34,0,-375,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,494,15.61,1.06,12,0.10,164.00,2419.00,4350,20240419,-41.15,1752,20240805,46.12,2660,-3.76,20250206,2230,14.80,20250102,7950,-67.80,20240404,1752,46.12,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,35,2,1.38,46680520,18211,76.37,2550,2580,2530,3300,1780,2540,2563.31,0.34,0,-226,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,497,15.70,1.06,12,0.09,164.00,2419.00,4350,20240419,-40.80,1752,20240805,46.97,2660,-3.20,20250206,2230,15.47,20250102,7950,-67.61,20240404,1752,46.97,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,40,2,1.57,41091000,16028,67.21,2550,2580,2530,3300,1780,2540,2563.70,0.34,0,-278,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,498,15.73,1.07,12,0.08,164.00,2419.00,4350,20240419,-40.69,1752,20240805,47.26,2660,-3.01,20250206,2230,15.70,20250102,7950,-67.55,20240404,1752,47.26,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,131041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,25,2,0.98,31134275,12160,50.99,2550,2570,2530,3300,1780,2540,2560.38,0.34,0,-257,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,495,15.64,1.06,12,0.06,164.00,2419.00,4350,20240419,-41.03,1752,20240805,46.40,2660,-3.57,20250206,2230,15.02,20250102,7950,-67.74,20240404,1752,46.40,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,25,2,0.98,27926945,10906,45.73,2550,2570,2530,3300,1780,2540,2560.70,0.34,0,-334,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,495,15.64,1.06,12,0.06,164.00,2419.00,4350,20240419,-41.03,1752,20240805,46.40,2660,-3.57,20250206,2230,15.02,20250102,7950,-67.74,20240404,1752,46.40,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,25,2,0.98,27406490,10703,44.88,2550,2570,2530,3300,1780,2540,2560.64,0.34,0,-341,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,495,15.64,1.06,12,0.06,164.00,2419.00,4350,20240419,-41.03,1752,20240805,46.40,2660,-3.57,20250206,2230,15.02,20250102,7950,-67.74,20240404,1752,46.40,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,101040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,25,2,0.98,14206150,5559,23.31,2550,2565,2530,3300,1780,2540,2555.52,0.34,0,-306,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,495,15.64,1.06,12,0.03,164.00,2419.00,4350,20240419,-41.03,1752,20240805,46.40,2660,-3.57,20250206,2230,15.02,20250102,7950,-67.74,20240404,1752,46.40,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,091044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,5,2,0.20,1705790,672,2.82,2550,2550,2530,3300,1780,2540,2538.38,0.34,0,-11,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,491,15.52,1.05,12,0.00,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250217,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,60470155,23847,93.96,2540,2580,2505,3300,1780,2540,2535.76,0.34,0,633,2600,2570,2535,2505,2470,2585,2520,19,760,100,1770,5,1,19290000,490,15.49,1.05,12,0.12,164.00,2419.00,4350,20240419,-41.61,1752,20240805,44.98,2660,-4.51,20250206,2230,13.90,20250102,7950,-68.05,20240404,1752,44.98,20240805,0.91,N,262840,100,19 억,,64981,N,N,0,N,00,N
20250217,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,5,2,0.20,58826045,23200,91.41,2540,2580,2505,3300,1780,2540,2535.61,0.34,0,959,2600,2570,2535,2505,2470,2585,2520,19,760,100,1770,5,1,19290000,491,15.52,1.05,12,0.12,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.91,N,262840,100,19 억,,64981,N,N,0,N,00,N
20250217,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,48639815,19194,75.62,2540,2580,2505,3300,1780,2540,2534.12,0.34,0,618,2600,2570,2535,2505,2470,2585,2520,19,760,100,1770,5,1,19290000,490,15.49,1.05,12,0.10,164.00,2419.00,4350,20240419,-41.61,1752,20240805,44.98,2660,-4.51,20250206,2230,13.90,20250102,7950,-68.05,20240404,1752,44.98,20240805,0.91,N,262840,100,19 억,,64981,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 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 20 2 0.79 47538825 18546 77.77 2550 2580 2530 3300 1780 2540 2563.29 0.34 0 -375 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 494 15.61 1.06 12 0.10 164.00 2419.00 4350 20240419 -41.15 1752 20240805 46.12 2660 -3.76 20250206 2230 14.80 20250102 7950 -67.80 20240404 1752 46.12 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
3 20250218 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 35 2 1.38 46680520 18211 76.37 2550 2580 2530 3300 1780 2540 2563.31 0.34 0 -226 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 497 15.70 1.06 12 0.09 164.00 2419.00 4350 20240419 -40.80 1752 20240805 46.97 2660 -3.20 20250206 2230 15.47 20250102 7950 -67.61 20240404 1752 46.97 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
4 20250218 141044 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 40 2 1.57 41091000 16028 67.21 2550 2580 2530 3300 1780 2540 2563.70 0.34 0 -278 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 498 15.73 1.07 12 0.08 164.00 2419.00 4350 20240419 -40.69 1752 20240805 47.26 2660 -3.01 20250206 2230 15.70 20250102 7950 -67.55 20240404 1752 47.26 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
5 20250218 131041 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 25 2 0.98 31134275 12160 50.99 2550 2570 2530 3300 1780 2540 2560.38 0.34 0 -257 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 495 15.64 1.06 12 0.06 164.00 2419.00 4350 20240419 -41.03 1752 20240805 46.40 2660 -3.57 20250206 2230 15.02 20250102 7950 -67.74 20240404 1752 46.40 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
6 20250218 121044 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 25 2 0.98 27926945 10906 45.73 2550 2570 2530 3300 1780 2540 2560.70 0.34 0 -334 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 495 15.64 1.06 12 0.06 164.00 2419.00 4350 20240419 -41.03 1752 20240805 46.40 2660 -3.57 20250206 2230 15.02 20250102 7950 -67.74 20240404 1752 46.40 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
7 20250218 111041 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 25 2 0.98 27406490 10703 44.88 2550 2570 2530 3300 1780 2540 2560.64 0.34 0 -341 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 495 15.64 1.06 12 0.06 164.00 2419.00 4350 20240419 -41.03 1752 20240805 46.40 2660 -3.57 20250206 2230 15.02 20250102 7950 -67.74 20240404 1752 46.40 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
8 20250218 101040 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 25 2 0.98 14206150 5559 23.31 2550 2565 2530 3300 1780 2540 2555.52 0.34 0 -306 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 495 15.64 1.06 12 0.03 164.00 2419.00 4350 20240419 -41.03 1752 20240805 46.40 2660 -3.57 20250206 2230 15.02 20250102 7950 -67.74 20240404 1752 46.40 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
9 20250218 091044 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 5 2 0.20 1705790 672 2.82 2550 2550 2530 3300 1780 2540 2538.38 0.34 0 -11 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 491 15.52 1.05 12 0.00 164.00 2419.00 4350 20240419 -41.49 1752 20240805 45.26 2660 -4.32 20250206 2230 14.13 20250102 7950 -67.99 20240404 1752 45.26 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
10 20250217 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 0 3 0.00 60470155 23847 93.96 2540 2580 2505 3300 1780 2540 2535.76 0.34 0 633 2600 2570 2535 2505 2470 2585 2520 19 760 100 1770 5 1 19290000 490 15.49 1.05 12 0.12 164.00 2419.00 4350 20240419 -41.61 1752 20240805 44.98 2660 -4.51 20250206 2230 13.90 20250102 7950 -68.05 20240404 1752 44.98 20240805 0.91 N 262840 100 19 억 64981 N N 0 N 00 N
11 20250217 151039 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 5 2 0.20 58826045 23200 91.41 2540 2580 2505 3300 1780 2540 2535.61 0.34 0 959 2600 2570 2535 2505 2470 2585 2520 19 760 100 1770 5 1 19290000 491 15.52 1.05 12 0.12 164.00 2419.00 4350 20240419 -41.49 1752 20240805 45.26 2660 -4.32 20250206 2230 14.13 20250102 7950 -67.99 20240404 1752 45.26 20240805 0.91 N 262840 100 19 억 64981 N N 0 N 00 N
12 20250217 141037 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 0 3 0.00 48639815 19194 75.62 2540 2580 2505 3300 1780 2540 2534.12 0.34 0 618 2600 2570 2535 2505 2470 2585 2520 19 760 100 1770 5 1 19290000 490 15.49 1.05 12 0.10 164.00 2419.00 4350 20240419 -41.61 1752 20240805 44.98 2660 -4.51 20250206 2230 13.90 20250102 7950 -68.05 20240404 1752 44.98 20240805 0.91 N 262840 100 19 억 64981 N N 0 N 00 N