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
417180/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
20250218,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,35,2,1.59,222938590,99937,322.02,2200,2265,2195,2850,1540,2195,2230.79,0.82,0,1795,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,375,18.28,1.55,12,0.59,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,40,2,1.82,215493215,96598,311.27,2200,2265,2195,2850,1540,2195,2230.82,0.82,0,3569,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,376,18.32,1.55,12,0.57,122.00,1439.00,4390,20240220,-49.09,2025,20241115,10.37,2855,-21.72,20250102,2135,4.68,20250210,4390,-49.09,20240220,2025,10.37,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,35,2,1.59,186253040,83513,269.10,2200,2265,2195,2850,1540,2195,2230.23,0.82,0,3845,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,375,18.28,1.55,12,0.50,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,45,2,2.05,181358535,81320,262.04,2200,2265,2195,2850,1540,2195,2230.18,0.82,0,3768,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,377,18.36,1.56,12,0.48,122.00,1439.00,4390,20240220,-48.97,2025,20241115,10.62,2855,-21.54,20250102,2135,4.92,20250210,4390,-48.97,20240220,2025,10.62,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,121249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,35,2,1.59,167586170,75146,242.14,2200,2265,2195,2850,1540,2195,2230.14,0.82,0,4492,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,375,18.28,1.55,12,0.45,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,111247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,35,2,1.59,147093400,65929,212.44,2200,2265,2195,2850,1540,2195,2231.09,0.82,0,5207,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,375,18.28,1.55,12,0.39,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,30,2,1.37,131024645,58736,189.26,2200,2265,2195,2850,1540,2195,2230.74,0.82,0,6670,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,374,18.24,1.55,12,0.35,122.00,1439.00,4390,20240220,-49.32,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4390,-49.32,20240220,2025,9.88,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,091251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,50,2,2.28,76355040,34181,110.14,2200,2265,2195,2850,1540,2195,2233.84,0.82,0,7633,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,378,18.40,1.56,12,0.20,122.00,1439.00,4390,20240220,-48.86,2025,20241115,10.86,2855,-21.37,20250102,2135,5.15,20250210,4390,-48.86,20240220,2025,10.86,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250217,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,0,3,0.00,65249700,29868,52.80,2220,2220,2155,2850,1540,2195,2184.59,0.87,0,-9416,2235,2215,2185,2165,2135,2225,2175,17,655,100,1400,5,1,16816209,369,17.99,1.53,12,0.18,122.00,1439.00,4390,20240220,-50.00,2025,20241115,8.40,2855,-23.12,20250102,2135,2.81,20250210,4390,-50.00,20240220,2025,8.40,20241115,2.28,N,417180,100,16 억,,147141,N,N,0,N,00,N
20250217,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-5,5,-0.23,56215885,25745,45.51,2220,2220,2155,2850,1540,2195,2183.57,0.87,0,-9292,2235,2215,2185,2165,2135,2225,2175,17,655,100,1400,5,1,16816209,368,17.95,1.52,12,0.15,122.00,1439.00,4390,20240220,-50.11,2025,20241115,8.15,2855,-23.29,20250102,2135,2.58,20250210,4390,-50.11,20240220,2025,8.15,20241115,2.28,N,417180,100,16 억,,147141,N,N,0,N,00,N
20250217,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-5,5,-0.23,53970725,24719,43.70,2220,2220,2155,2850,1540,2195,2183.37,0.87,0,-9423,2235,2215,2185,2165,2135,2225,2175,17,655,100,1400,5,1,16816209,368,17.95,1.52,12,0.15,122.00,1439.00,4390,20240220,-50.11,2025,20241115,8.15,2855,-23.29,20250102,2135,2.58,20250210,4390,-50.11,20240220,2025,8.15,20241115,2.28,N,417180,100,16 억,,147141,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 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 35 2 1.59 222938590 99937 322.02 2200 2265 2195 2850 1540 2195 2230.79 0.82 0 1795 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 375 18.28 1.55 12 0.59 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
3 20250218 151248 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 40 2 1.82 215493215 96598 311.27 2200 2265 2195 2850 1540 2195 2230.82 0.82 0 3569 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 376 18.32 1.55 12 0.57 122.00 1439.00 4390 20240220 -49.09 2025 20241115 10.37 2855 -21.72 20250102 2135 4.68 20250210 4390 -49.09 20240220 2025 10.37 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
4 20250218 141250 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 35 2 1.59 186253040 83513 269.10 2200 2265 2195 2850 1540 2195 2230.23 0.82 0 3845 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 375 18.28 1.55 12 0.50 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
5 20250218 131247 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 45 2 2.05 181358535 81320 262.04 2200 2265 2195 2850 1540 2195 2230.18 0.82 0 3768 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 377 18.36 1.56 12 0.48 122.00 1439.00 4390 20240220 -48.97 2025 20241115 10.62 2855 -21.54 20250102 2135 4.92 20250210 4390 -48.97 20240220 2025 10.62 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
6 20250218 121249 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 35 2 1.59 167586170 75146 242.14 2200 2265 2195 2850 1540 2195 2230.14 0.82 0 4492 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 375 18.28 1.55 12 0.45 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
7 20250218 111247 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 35 2 1.59 147093400 65929 212.44 2200 2265 2195 2850 1540 2195 2231.09 0.82 0 5207 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 375 18.28 1.55 12 0.39 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
8 20250218 101246 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 30 2 1.37 131024645 58736 189.26 2200 2265 2195 2850 1540 2195 2230.74 0.82 0 6670 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 374 18.24 1.55 12 0.35 122.00 1439.00 4390 20240220 -49.32 2025 20241115 9.88 2855 -22.07 20250102 2135 4.22 20250210 4390 -49.32 20240220 2025 9.88 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
9 20250218 091251 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 50 2 2.28 76355040 34181 110.14 2200 2265 2195 2850 1540 2195 2233.84 0.82 0 7633 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 378 18.40 1.56 12 0.20 122.00 1439.00 4390 20240220 -48.86 2025 20241115 10.86 2855 -21.37 20250102 2135 5.15 20250210 4390 -48.86 20240220 2025 10.86 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
10 20250217 161246 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 0 3 0.00 65249700 29868 52.80 2220 2220 2155 2850 1540 2195 2184.59 0.87 0 -9416 2235 2215 2185 2165 2135 2225 2175 17 655 100 1400 5 1 16816209 369 17.99 1.53 12 0.18 122.00 1439.00 4390 20240220 -50.00 2025 20241115 8.40 2855 -23.12 20250102 2135 2.81 20250210 4390 -50.00 20240220 2025 8.40 20241115 2.28 N 417180 100 16 억 147141 N N 0 N 00 N
11 20250217 151244 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -5 5 -0.23 56215885 25745 45.51 2220 2220 2155 2850 1540 2195 2183.57 0.87 0 -9292 2235 2215 2185 2165 2135 2225 2175 17 655 100 1400 5 1 16816209 368 17.95 1.52 12 0.15 122.00 1439.00 4390 20240220 -50.11 2025 20241115 8.15 2855 -23.29 20250102 2135 2.58 20250210 4390 -50.11 20240220 2025 8.15 20241115 2.28 N 417180 100 16 억 147141 N N 0 N 00 N
12 20250217 141243 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 -5 5 -0.23 53970725 24719 43.70 2220 2220 2155 2850 1540 2195 2183.37 0.87 0 -9423 2235 2215 2185 2165 2135 2225 2175 17 655 100 1400 5 1 16816209 368 17.95 1.52 12 0.15 122.00 1439.00 4390 20240220 -50.11 2025 20241115 8.15 2855 -23.29 20250102 2135 2.58 20250210 4390 -50.11 20240220 2025 8.15 20241115 2.28 N 417180 100 16 억 147141 N N 0 N 00 N