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
424760/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
20250218,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,81349760,92762,113.72,871,937,848,1118,602,860,876.97,0.39,0,-17397,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.47,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,77546986,88339,108.30,871,937,848,1118,602,860,877.83,0.39,0,-15174,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.45,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,5,2,0.58,69161756,78531,96.28,871,937,848,1118,602,860,880.69,0.39,0,-14343,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,170,-3.67,0.66,12,0.40,-236.00,1310.00,2065,20240514,-58.11,673,20241209,28.53,1150,-24.78,20250124,802,7.86,20250102,2065,-58.11,20240514,673,28.53,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,-2,5,-0.23,67120975,76159,93.37,871,937,848,1118,602,860,881.33,0.39,0,-12820,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,169,-3.64,0.65,12,0.39,-236.00,1310.00,2065,20240514,-58.45,673,20241209,27.49,1150,-25.39,20250124,802,6.98,20250102,2065,-58.45,20240514,673,27.49,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,862,2,2,0.23,63848590,72352,88.70,871,937,848,1118,602,860,882.47,0.39,0,-12567,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,170,-3.65,0.66,12,0.37,-236.00,1310.00,2065,20240514,-58.26,673,20241209,28.08,1150,-25.04,20250124,802,7.48,20250102,2065,-58.26,20240514,673,28.08,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,855,-5,5,-0.58,63575808,72035,88.31,871,937,848,1118,602,860,882.57,0.39,0,-12567,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,168,-3.62,0.65,12,0.37,-236.00,1310.00,2065,20240514,-58.60,673,20241209,27.04,1150,-25.65,20250124,802,6.61,20250102,2065,-58.60,20240514,673,27.04,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,101252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,854,-6,5,-0.70,54116012,61053,74.85,871,937,848,1118,602,860,886.38,0.39,0,-12030,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,168,-3.62,0.65,12,0.31,-236.00,1310.00,2065,20240514,-58.64,673,20241209,26.89,1150,-25.74,20250124,802,6.48,20250102,2065,-58.64,20240514,673,26.89,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,22,2,2.56,34921925,38731,47.48,871,937,871,1118,602,860,901.65,0.39,0,-11813,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,173,-3.74,0.67,12,0.20,-236.00,1310.00,2065,20240514,-57.29,673,20241209,31.05,1150,-23.30,20250124,802,9.98,20250102,2065,-57.29,20240514,673,31.05,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250217,161252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,-2,5,-0.23,69924282,80967,103.61,862,900,850,1120,604,862,863.61,0.29,0,19259,943,902,876,835,809,889,822,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.41,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,57977,N,N,0,N,00,N
20250217,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,6,2,0.70,69226645,80156,102.57,862,900,850,1120,604,862,863.65,0.29,0,19259,943,902,876,835,809,889,822,20,258,100,530,1,1,19665002,171,-3.68,0.66,12,0.41,-236.00,1310.00,2065,20240514,-57.97,673,20241209,28.97,1150,-24.52,20250124,802,8.23,20250102,2065,-57.97,20240514,673,28.97,20241209,0.35,N,424760,100,19 억,,57977,N,N,0,N,00,N
20250217,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,854,-8,5,-0.93,66803184,77338,98.96,862,900,850,1120,604,862,863.78,0.29,0,19239,943,902,876,835,809,889,822,20,258,100,530,1,1,19665002,168,-3.62,0.65,12,0.39,-236.00,1310.00,2065,20240514,-58.64,673,20241209,26.89,1150,-25.74,20250124,802,6.48,20250102,2065,-58.64,20240514,673,26.89,20241209,0.35,N,424760,100,19 억,,57977,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 161253 57 100.00 KOSDAQ IT 서비스 N N N N N 860 0 3 0.00 81349760 92762 113.72 871 937 848 1118 602 860 876.97 0.39 0 -17397 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.47 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
3 20250218 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 860 0 3 0.00 77546986 88339 108.30 871 937 848 1118 602 860 877.83 0.39 0 -15174 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.45 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
4 20250218 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 865 5 2 0.58 69161756 78531 96.28 871 937 848 1118 602 860 880.69 0.39 0 -14343 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 170 -3.67 0.66 12 0.40 -236.00 1310.00 2065 20240514 -58.11 673 20241209 28.53 1150 -24.78 20250124 802 7.86 20250102 2065 -58.11 20240514 673 28.53 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
5 20250218 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 858 -2 5 -0.23 67120975 76159 93.37 871 937 848 1118 602 860 881.33 0.39 0 -12820 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 169 -3.64 0.65 12 0.39 -236.00 1310.00 2065 20240514 -58.45 673 20241209 27.49 1150 -25.39 20250124 802 6.98 20250102 2065 -58.45 20240514 673 27.49 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
6 20250218 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 862 2 2 0.23 63848590 72352 88.70 871 937 848 1118 602 860 882.47 0.39 0 -12567 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 170 -3.65 0.66 12 0.37 -236.00 1310.00 2065 20240514 -58.26 673 20241209 28.08 1150 -25.04 20250124 802 7.48 20250102 2065 -58.26 20240514 673 28.08 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
7 20250218 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 855 -5 5 -0.58 63575808 72035 88.31 871 937 848 1118 602 860 882.57 0.39 0 -12567 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 168 -3.62 0.65 12 0.37 -236.00 1310.00 2065 20240514 -58.60 673 20241209 27.04 1150 -25.65 20250124 802 6.61 20250102 2065 -58.60 20240514 673 27.04 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
8 20250218 101252 57 100.00 KOSDAQ IT 서비스 N N N N N 854 -6 5 -0.70 54116012 61053 74.85 871 937 848 1118 602 860 886.38 0.39 0 -12030 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 168 -3.62 0.65 12 0.31 -236.00 1310.00 2065 20240514 -58.64 673 20241209 26.89 1150 -25.74 20250124 802 6.48 20250102 2065 -58.64 20240514 673 26.89 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
9 20250218 091257 57 100.00 KOSDAQ IT 서비스 N N N N N 882 22 2 2.56 34921925 38731 47.48 871 937 871 1118 602 860 901.65 0.39 0 -11813 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 173 -3.74 0.67 12 0.20 -236.00 1310.00 2065 20240514 -57.29 673 20241209 31.05 1150 -23.30 20250124 802 9.98 20250102 2065 -57.29 20240514 673 31.05 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
10 20250217 161252 57 100.00 KOSDAQ IT 서비스 N N N N N 860 -2 5 -0.23 69924282 80967 103.61 862 900 850 1120 604 862 863.61 0.29 0 19259 943 902 876 835 809 889 822 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.41 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 57977 N N 0 N 00 N
11 20250217 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 868 6 2 0.70 69226645 80156 102.57 862 900 850 1120 604 862 863.65 0.29 0 19259 943 902 876 835 809 889 822 20 258 100 530 1 1 19665002 171 -3.68 0.66 12 0.41 -236.00 1310.00 2065 20240514 -57.97 673 20241209 28.97 1150 -24.52 20250124 802 8.23 20250102 2065 -57.97 20240514 673 28.97 20241209 0.35 N 424760 100 19 억 57977 N N 0 N 00 N
12 20250217 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 854 -8 5 -0.93 66803184 77338 98.96 862 900 850 1120 604 862 863.78 0.29 0 19239 943 902 876 835 809 889 822 20 258 100 530 1 1 19665002 168 -3.62 0.65 12 0.39 -236.00 1310.00 2065 20240514 -58.64 673 20241209 26.89 1150 -25.74 20250124 802 6.48 20250102 2065 -58.64 20240514 673 26.89 20241209 0.35 N 424760 100 19 억 57977 N N 0 N 00 N