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
450520/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
20250218,161313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,-45,5,-0.90,2033612955,408944,45.75,4955,5030,4910,6500,3500,5000,4973.01,0.82,0,-17633,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,729,13.04,1.58,12,2.78,380.00,3128.00,8125,20240612,-39.02,2735,20241121,81.17,6220,-20.34,20250206,3415,45.10,20250115,24350,-79.65,20240612,2735,81.17,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,151314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,-40,5,-0.80,1908901945,383780,42.93,4955,5030,4910,6500,3500,5000,4973.95,0.82,0,-15543,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,729,13.05,1.59,12,2.61,380.00,3128.00,8125,20240612,-38.95,2735,20241121,81.35,6220,-20.26,20250206,3415,45.24,20250115,24350,-79.63,20240612,2735,81.35,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,0,3,0.00,1494277360,300104,33.57,4955,5030,4910,6500,3500,5000,4979.20,0.82,0,1018,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,10,1,14704578,735,13.16,1.60,12,2.04,380.00,3128.00,8125,20240612,-38.46,2735,20241121,82.82,6220,-19.61,20250206,3415,46.41,20250115,24350,-79.47,20240612,2735,82.82,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,131313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,1264255905,254117,28.43,4955,5030,4910,6500,3500,5000,4975.09,0.82,0,-3427,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,10,1,14704578,737,13.18,1.60,12,1.73,380.00,3128.00,8125,20240612,-38.34,2735,20241121,83.18,6220,-19.45,20250206,3415,46.71,20250115,24350,-79.43,20240612,2735,83.18,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,121315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,1135161360,228303,25.54,4955,5030,4910,6500,3500,5000,4972.17,0.82,0,-7325,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,10,1,14704578,737,13.18,1.60,12,1.55,380.00,3128.00,8125,20240612,-38.34,2735,20241121,83.18,6220,-19.45,20250206,3415,46.71,20250115,24350,-79.43,20240612,2735,83.18,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,111312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-15,5,-0.30,913272305,183931,20.58,4955,5010,4910,6500,3500,5000,4965.29,0.82,0,-4418,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,733,13.12,1.59,12,1.25,380.00,3128.00,8125,20240612,-38.65,2735,20241121,82.27,6220,-19.86,20250206,3415,45.97,20250115,24350,-79.53,20240612,2735,82.27,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,101312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,-20,5,-0.40,620337790,125145,14.00,4955,5010,4910,6500,3500,5000,4956.94,0.82,0,-7096,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,732,13.11,1.59,12,0.85,380.00,3128.00,8125,20240612,-38.71,2735,20241121,82.08,6220,-19.94,20250206,3415,45.83,20250115,24350,-79.55,20240612,2735,82.08,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,091318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,-65,5,-1.30,248619755,50223,5.62,4955,5000,4925,6500,3500,5000,4950.29,0.82,0,-7443,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,726,12.99,1.58,12,0.34,380.00,3128.00,8125,20240612,-39.26,2735,20241121,80.44,6220,-20.66,20250206,3415,44.51,20250115,24350,-79.73,20240612,2735,80.44,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250217,161312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,165,2,3.41,4339436230,877223,272.54,4880,5030,4835,6280,3385,4835,4946.73,1.00,0,-26640,5018,4926,4848,4756,4678,4887,4717,74,1445,500,2990,10,1,14704578,735,13.16,1.60,12,5.97,380.00,3128.00,8125,20240612,-38.46,2735,20241121,82.82,6220,-19.61,20250206,3415,46.41,20250115,24350,-79.47,20240612,2735,82.82,20241121,5.48,N,450520,500,73 억,,147620,N,N,0,N,00,N
20250217,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,145,2,3.00,4101870830,829669,257.77,4880,5030,4835,6280,3385,4835,4944.07,1.00,0,-23737,5018,4926,4848,4756,4678,4887,4717,74,1445,500,2990,5,1,14704578,732,13.11,1.59,12,5.64,380.00,3128.00,8125,20240612,-38.71,2735,20241121,82.08,6220,-19.94,20250206,3415,45.83,20250115,24350,-79.55,20240612,2735,82.08,20241121,5.48,N,450520,500,73 억,,147620,N,N,0,N,00,N
20250217,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,100,2,2.07,3691306050,746876,232.04,4880,5030,4835,6280,3385,4835,4942.42,1.00,0,-37187,5018,4926,4848,4756,4678,4887,4717,74,1445,500,2990,5,1,14704578,726,12.99,1.58,12,5.08,380.00,3128.00,8125,20240612,-39.26,2735,20241121,80.44,6220,-20.66,20250206,3415,44.51,20250115,24350,-79.73,20240612,2735,80.44,20241121,5.48,N,450520,500,73 억,,147620,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 161313 57 100.00 KOSDAQ IT 서비스 N N N N N 4955 -45 5 -0.90 2033612955 408944 45.75 4955 5030 4910 6500 3500 5000 4973.01 0.82 0 -17633 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 729 13.04 1.58 12 2.78 380.00 3128.00 8125 20240612 -39.02 2735 20241121 81.17 6220 -20.34 20250206 3415 45.10 20250115 24350 -79.65 20240612 2735 81.17 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
3 20250218 151314 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 -40 5 -0.80 1908901945 383780 42.93 4955 5030 4910 6500 3500 5000 4973.95 0.82 0 -15543 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 729 13.05 1.59 12 2.61 380.00 3128.00 8125 20240612 -38.95 2735 20241121 81.35 6220 -20.26 20250206 3415 45.24 20250115 24350 -79.63 20240612 2735 81.35 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
4 20250218 141316 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 0 3 0.00 1494277360 300104 33.57 4955 5030 4910 6500 3500 5000 4979.20 0.82 0 1018 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 10 1 14704578 735 13.16 1.60 12 2.04 380.00 3128.00 8125 20240612 -38.46 2735 20241121 82.82 6220 -19.61 20250206 3415 46.41 20250115 24350 -79.47 20240612 2735 82.82 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
5 20250218 131313 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 1264255905 254117 28.43 4955 5030 4910 6500 3500 5000 4975.09 0.82 0 -3427 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 10 1 14704578 737 13.18 1.60 12 1.73 380.00 3128.00 8125 20240612 -38.34 2735 20241121 83.18 6220 -19.45 20250206 3415 46.71 20250115 24350 -79.43 20240612 2735 83.18 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
6 20250218 121315 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 1135161360 228303 25.54 4955 5030 4910 6500 3500 5000 4972.17 0.82 0 -7325 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 10 1 14704578 737 13.18 1.60 12 1.55 380.00 3128.00 8125 20240612 -38.34 2735 20241121 83.18 6220 -19.45 20250206 3415 46.71 20250115 24350 -79.43 20240612 2735 83.18 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
7 20250218 111312 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 -15 5 -0.30 913272305 183931 20.58 4955 5010 4910 6500 3500 5000 4965.29 0.82 0 -4418 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 733 13.12 1.59 12 1.25 380.00 3128.00 8125 20240612 -38.65 2735 20241121 82.27 6220 -19.86 20250206 3415 45.97 20250115 24350 -79.53 20240612 2735 82.27 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
8 20250218 101312 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 -20 5 -0.40 620337790 125145 14.00 4955 5010 4910 6500 3500 5000 4956.94 0.82 0 -7096 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 732 13.11 1.59 12 0.85 380.00 3128.00 8125 20240612 -38.71 2735 20241121 82.08 6220 -19.94 20250206 3415 45.83 20250115 24350 -79.55 20240612 2735 82.08 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
9 20250218 091318 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 -65 5 -1.30 248619755 50223 5.62 4955 5000 4925 6500 3500 5000 4950.29 0.82 0 -7443 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 726 12.99 1.58 12 0.34 380.00 3128.00 8125 20240612 -39.26 2735 20241121 80.44 6220 -20.66 20250206 3415 44.51 20250115 24350 -79.73 20240612 2735 80.44 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
10 20250217 161312 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 165 2 3.41 4339436230 877223 272.54 4880 5030 4835 6280 3385 4835 4946.73 1.00 0 -26640 5018 4926 4848 4756 4678 4887 4717 74 1445 500 2990 10 1 14704578 735 13.16 1.60 12 5.97 380.00 3128.00 8125 20240612 -38.46 2735 20241121 82.82 6220 -19.61 20250206 3415 46.41 20250115 24350 -79.47 20240612 2735 82.82 20241121 5.48 N 450520 500 73 억 147620 N N 0 N 00 N
11 20250217 151310 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 145 2 3.00 4101870830 829669 257.77 4880 5030 4835 6280 3385 4835 4944.07 1.00 0 -23737 5018 4926 4848 4756 4678 4887 4717 74 1445 500 2990 5 1 14704578 732 13.11 1.59 12 5.64 380.00 3128.00 8125 20240612 -38.71 2735 20241121 82.08 6220 -19.94 20250206 3415 45.83 20250115 24350 -79.55 20240612 2735 82.08 20241121 5.48 N 450520 500 73 억 147620 N N 0 N 00 N
12 20250217 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 100 2 2.07 3691306050 746876 232.04 4880 5030 4835 6280 3385 4835 4942.42 1.00 0 -37187 5018 4926 4848 4756 4678 4887 4717 74 1445 500 2990 5 1 14704578 726 12.99 1.58 12 5.08 380.00 3128.00 8125 20240612 -39.26 2735 20241121 80.44 6220 -20.66 20250206 3415 44.51 20250115 24350 -79.73 20240612 2735 80.44 20241121 5.48 N 450520 500 73 억 147620 N N 0 N 00 N