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
372800/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
20250218,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,40,2,0.80,16366075,3263,7.39,5050,5060,4995,6500,3500,5000,5015.65,0.24,0,-310,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,304,-4.48,1.67,12,0.05,-1125.00,3024.00,10490,20240822,-51.95,4320,20250117,16.67,5520,-8.70,20250217,4320,16.67,20250117,10490,-51.95,20240822,4320,16.67,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,20,2,0.40,13753215,2744,6.21,5050,5060,4995,6500,3500,5000,5012.10,0.24,0,-225,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,303,-4.46,1.66,12,0.05,-1125.00,3024.00,10490,20240822,-52.14,4320,20250117,16.20,5520,-9.06,20250217,4320,16.20,20250117,10490,-52.14,20240822,4320,16.20,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,12666965,2527,5.72,5050,5060,4995,6500,3500,5000,5012.65,0.24,0,-223,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,302,-4.45,1.66,12,0.04,-1125.00,3024.00,10490,20240822,-52.24,4320,20250117,15.97,5520,-9.24,20250217,4320,15.97,20250117,10490,-52.24,20240822,4320,15.97,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,0,3,0.00,9096380,1814,4.11,5050,5060,4995,6500,3500,5000,5014.54,0.24,0,11,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,301,-4.44,1.65,12,0.03,-1125.00,3024.00,10490,20240822,-52.34,4320,20250117,15.74,5520,-9.42,20250217,4320,15.74,20250117,10490,-52.34,20240822,4320,15.74,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,30,2,0.60,9031380,1801,4.08,5050,5060,4995,6500,3500,5000,5014.65,0.24,0,11,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,303,-4.47,1.66,12,0.03,-1125.00,3024.00,10490,20240822,-52.05,4320,20250117,16.44,5520,-8.88,20250217,4320,16.44,20250117,10490,-52.05,20240822,4320,16.44,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,111219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,30,2,0.60,8221710,1640,3.71,5050,5060,4995,6500,3500,5000,5013.24,0.24,0,37,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,303,-4.47,1.66,12,0.03,-1125.00,3024.00,10490,20240822,-52.05,4320,20250117,16.44,5520,-8.88,20250217,4320,16.44,20250117,10490,-52.05,20240822,4320,16.44,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,101218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,0,3,0.00,5102420,1018,2.31,5050,5060,5000,6500,3500,5000,5012.20,0.24,0,-9,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,301,-4.44,1.65,12,0.02,-1125.00,3024.00,10490,20240822,-52.34,4320,20250117,15.74,5520,-9.42,20250217,4320,15.74,20250117,10490,-52.34,20240822,4320,15.74,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,40,2,0.80,453890,90,0.20,5050,5050,5040,6500,3500,5000,5043.22,0.24,0,-27,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,304,-4.48,1.67,12,0.00,-1125.00,3024.00,10490,20240822,-51.95,4320,20250117,16.67,5520,-8.70,20250217,4320,16.67,20250117,10490,-51.95,20240822,4320,16.67,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250217,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-60,5,-1.19,229126345,44062,211.36,5520,5520,4985,6570,3550,5060,5200.09,0.28,0,-2159,5163,5111,5028,4976,4893,5137,5002,30,1510,500,3540,10,1,6026990,301,-4.44,1.65,12,0.73,-1125.00,3024.00,10490,20240822,-52.34,4320,20250117,15.74,5520,-9.42,20250217,4320,15.74,20250117,10490,-52.34,20240822,4320,15.74,20250117,0.00,N,372800,500,30 억,,16820,N,N,0,N,00,N
20250217,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-50,5,-0.99,224790025,43198,207.21,5520,5520,4985,6570,3550,5060,5203.71,0.28,0,-2183,5163,5111,5028,4976,4893,5137,5002,30,1510,500,3540,10,1,6026990,302,-4.45,1.66,12,0.72,-1125.00,3024.00,10490,20240822,-52.24,4320,20250117,15.97,5520,-9.24,20250217,4320,15.97,20250117,10490,-52.24,20240822,4320,15.97,20250117,0.00,N,372800,500,30 억,,16820,N,N,0,N,00,N
20250217,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-60,5,-1.19,218029790,41850,200.75,5520,5520,4985,6570,3550,5060,5209.79,0.28,0,-2131,5163,5111,5028,4976,4893,5137,5002,30,1510,500,3540,10,1,6026990,301,-4.44,1.65,12,0.69,-1125.00,3024.00,10490,20240822,-52.34,4320,20250117,15.74,5520,-9.42,20250217,4320,15.74,20250117,10490,-52.34,20240822,4320,15.74,20250117,0.00,N,372800,500,30 억,,16820,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 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 40 2 0.80 16366075 3263 7.39 5050 5060 4995 6500 3500 5000 5015.65 0.24 0 -310 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 304 -4.48 1.67 12 0.05 -1125.00 3024.00 10490 20240822 -51.95 4320 20250117 16.67 5520 -8.70 20250217 4320 16.67 20250117 10490 -51.95 20240822 4320 16.67 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
3 20250218 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 20 2 0.40 13753215 2744 6.21 5050 5060 4995 6500 3500 5000 5012.10 0.24 0 -225 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 303 -4.46 1.66 12 0.05 -1125.00 3024.00 10490 20240822 -52.14 4320 20250117 16.20 5520 -9.06 20250217 4320 16.20 20250117 10490 -52.14 20240822 4320 16.20 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
4 20250218 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 12666965 2527 5.72 5050 5060 4995 6500 3500 5000 5012.65 0.24 0 -223 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 302 -4.45 1.66 12 0.04 -1125.00 3024.00 10490 20240822 -52.24 4320 20250117 15.97 5520 -9.24 20250217 4320 15.97 20250117 10490 -52.24 20240822 4320 15.97 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
5 20250218 131219 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 0 3 0.00 9096380 1814 4.11 5050 5060 4995 6500 3500 5000 5014.54 0.24 0 11 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 301 -4.44 1.65 12 0.03 -1125.00 3024.00 10490 20240822 -52.34 4320 20250117 15.74 5520 -9.42 20250217 4320 15.74 20250117 10490 -52.34 20240822 4320 15.74 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
6 20250218 121221 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 30 2 0.60 9031380 1801 4.08 5050 5060 4995 6500 3500 5000 5014.65 0.24 0 11 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 303 -4.47 1.66 12 0.03 -1125.00 3024.00 10490 20240822 -52.05 4320 20250117 16.44 5520 -8.88 20250217 4320 16.44 20250117 10490 -52.05 20240822 4320 16.44 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
7 20250218 111219 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 30 2 0.60 8221710 1640 3.71 5050 5060 4995 6500 3500 5000 5013.24 0.24 0 37 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 303 -4.47 1.66 12 0.03 -1125.00 3024.00 10490 20240822 -52.05 4320 20250117 16.44 5520 -8.88 20250217 4320 16.44 20250117 10490 -52.05 20240822 4320 16.44 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
8 20250218 101218 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 0 3 0.00 5102420 1018 2.31 5050 5060 5000 6500 3500 5000 5012.20 0.24 0 -9 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 301 -4.44 1.65 12 0.02 -1125.00 3024.00 10490 20240822 -52.34 4320 20250117 15.74 5520 -9.42 20250217 4320 15.74 20250117 10490 -52.34 20240822 4320 15.74 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
9 20250218 091223 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 40 2 0.80 453890 90 0.20 5050 5050 5040 6500 3500 5000 5043.22 0.24 0 -27 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 304 -4.48 1.67 12 0.00 -1125.00 3024.00 10490 20240822 -51.95 4320 20250117 16.67 5520 -8.70 20250217 4320 16.67 20250117 10490 -51.95 20240822 4320 16.67 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
10 20250217 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 -60 5 -1.19 229126345 44062 211.36 5520 5520 4985 6570 3550 5060 5200.09 0.28 0 -2159 5163 5111 5028 4976 4893 5137 5002 30 1510 500 3540 10 1 6026990 301 -4.44 1.65 12 0.73 -1125.00 3024.00 10490 20240822 -52.34 4320 20250117 15.74 5520 -9.42 20250217 4320 15.74 20250117 10490 -52.34 20240822 4320 15.74 20250117 0.00 N 372800 500 30 억 16820 N N 0 N 00 N
11 20250217 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 -50 5 -0.99 224790025 43198 207.21 5520 5520 4985 6570 3550 5060 5203.71 0.28 0 -2183 5163 5111 5028 4976 4893 5137 5002 30 1510 500 3540 10 1 6026990 302 -4.45 1.66 12 0.72 -1125.00 3024.00 10490 20240822 -52.24 4320 20250117 15.97 5520 -9.24 20250217 4320 15.97 20250117 10490 -52.24 20240822 4320 15.97 20250117 0.00 N 372800 500 30 억 16820 N N 0 N 00 N
12 20250217 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 -60 5 -1.19 218029790 41850 200.75 5520 5520 4985 6570 3550 5060 5209.79 0.28 0 -2131 5163 5111 5028 4976 4893 5137 5002 30 1510 500 3540 10 1 6026990 301 -4.44 1.65 12 0.69 -1125.00 3024.00 10490 20240822 -52.34 4320 20250117 15.74 5520 -9.42 20250217 4320 15.74 20250117 10490 -52.34 20240822 4320 15.74 20250117 0.00 N 372800 500 30 억 16820 N N 0 N 00 N