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
466410/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
20250218,161334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,20,2,0.12,1740824860,103053,205.60,17190,17240,16530,22000,11860,16940,16892.47,3.54,0,-3231,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,854,10.91,2.02,12,2.05,1555.00,8413.00,24400,20241202,-30.49,15640,20241230,8.44,20900,-18.85,20250207,15750,7.68,20250113,24400,-30.49,20241202,15640,8.44,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,151335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17000,60,2,0.35,1686800060,99870,199.25,17190,17240,16530,22000,11860,16940,16889.93,3.54,0,-2230,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,856,10.93,2.02,12,1.98,1555.00,8413.00,24400,20241202,-30.33,15640,20241230,8.70,20900,-18.66,20250207,15750,7.94,20250113,24400,-30.33,20241202,15640,8.70,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,141337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17130,190,2,1.12,1517328410,89899,179.36,17190,17240,16530,22000,11860,16940,16878.11,3.54,0,1104,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,863,11.02,2.04,12,1.78,1555.00,8413.00,24400,20241202,-29.80,15640,20241230,9.53,20900,-18.04,20250207,15750,8.76,20250113,24400,-29.80,20241202,15640,9.53,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,131334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17000,60,2,0.35,1212631750,72070,143.79,17190,17190,16530,22000,11860,16940,16825.68,3.54,0,-4266,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,856,10.93,2.02,12,1.43,1555.00,8413.00,24400,20241202,-30.33,15640,20241230,8.70,20900,-18.66,20250207,15750,7.94,20250113,24400,-30.33,20241202,15640,8.70,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,121336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,20,2,0.12,1093590730,65055,129.79,17190,17190,16530,22000,11860,16940,16810.16,3.54,0,-7889,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,854,10.91,2.02,12,1.29,1555.00,8413.00,24400,20241202,-30.49,15640,20241230,8.44,20900,-18.85,20250207,15750,7.68,20250113,24400,-30.49,20241202,15640,8.44,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,111333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16950,10,2,0.06,956756200,56993,113.71,17190,17190,16530,22000,11860,16940,16787.13,3.54,0,-8943,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,854,10.90,2.01,12,1.13,1555.00,8413.00,24400,20241202,-30.53,15640,20241230,8.38,20900,-18.90,20250207,15750,7.62,20250113,24400,-30.53,20241202,15640,8.38,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,101333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16820,-120,5,-0.71,759084080,45242,90.26,17190,17190,16530,22000,11860,16940,16778.14,3.54,0,-12054,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,847,10.82,2.00,12,0.90,1555.00,8413.00,24400,20241202,-31.07,15640,20241230,7.54,20900,-19.52,20250207,15750,6.79,20250113,24400,-31.07,20241202,15640,7.54,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,091338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16910,-30,5,-0.18,180253620,10616,21.18,17190,17190,16870,22000,11860,16940,16979.60,3.54,0,-7127,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,852,10.87,2.01,12,0.21,1555.00,8413.00,24400,20241202,-30.70,15640,20241230,8.12,20900,-19.09,20250207,15750,7.37,20250113,24400,-30.70,20241202,15640,8.12,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250217,161333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16940,280,2,1.68,843069820,49947,54.56,16700,17090,16660,21650,11670,16660,16880.05,3.41,0,6789,17620,17140,16820,16340,16020,16980,16180,25,4990,500,11660,10,1,5037023,853,10.89,2.01,12,0.99,1555.00,8413.00,24400,20241202,-30.57,15640,20241230,8.31,20900,-18.95,20250207,15750,7.56,20250113,24400,-30.57,20241202,15640,8.31,20241230,2.26,N,466410,500,25 억,,171867,N,N,1,N,00,N
20250217,151330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16930,270,2,1.62,809286350,47951,52.38,16700,17090,16660,21650,11670,16660,16878.27,3.41,0,6487,17620,17140,16820,16340,16020,16980,16180,25,4990,500,11660,10,1,5037023,853,10.89,2.01,12,0.95,1555.00,8413.00,24400,20241202,-30.61,15640,20241230,8.25,20900,-19.00,20250207,15750,7.49,20250113,24400,-30.61,20241202,15640,8.25,20241230,2.26,N,466410,500,25 억,,171867,N,N,1,N,00,N
20250217,141329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,330,2,1.98,723860330,42899,46.86,16700,17090,16660,21650,11670,16660,16874.59,3.41,0,5680,17620,17140,16820,16340,16020,16980,16180,25,4990,500,11660,10,1,5037023,856,10.93,2.02,12,0.85,1555.00,8413.00,24400,20241202,-30.37,15640,20241230,8.63,20900,-18.71,20250207,15750,7.87,20250113,24400,-30.37,20241202,15640,8.63,20241230,2.26,N,466410,500,25 억,,171867,N,N,1,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 161334 57 100.00 KOSDAQ IT 서비스 N N N N N 16960 20 2 0.12 1740824860 103053 205.60 17190 17240 16530 22000 11860 16940 16892.47 3.54 0 -3231 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 854 10.91 2.02 12 2.05 1555.00 8413.00 24400 20241202 -30.49 15640 20241230 8.44 20900 -18.85 20250207 15750 7.68 20250113 24400 -30.49 20241202 15640 8.44 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
3 20250218 151335 57 100.00 KOSDAQ IT 서비스 N N N N N 17000 60 2 0.35 1686800060 99870 199.25 17190 17240 16530 22000 11860 16940 16889.93 3.54 0 -2230 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 856 10.93 2.02 12 1.98 1555.00 8413.00 24400 20241202 -30.33 15640 20241230 8.70 20900 -18.66 20250207 15750 7.94 20250113 24400 -30.33 20241202 15640 8.70 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
4 20250218 141337 57 100.00 KOSDAQ IT 서비스 N N N N N 17130 190 2 1.12 1517328410 89899 179.36 17190 17240 16530 22000 11860 16940 16878.11 3.54 0 1104 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 863 11.02 2.04 12 1.78 1555.00 8413.00 24400 20241202 -29.80 15640 20241230 9.53 20900 -18.04 20250207 15750 8.76 20250113 24400 -29.80 20241202 15640 9.53 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
5 20250218 131334 57 100.00 KOSDAQ IT 서비스 N N N N N 17000 60 2 0.35 1212631750 72070 143.79 17190 17190 16530 22000 11860 16940 16825.68 3.54 0 -4266 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 856 10.93 2.02 12 1.43 1555.00 8413.00 24400 20241202 -30.33 15640 20241230 8.70 20900 -18.66 20250207 15750 7.94 20250113 24400 -30.33 20241202 15640 8.70 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
6 20250218 121336 57 100.00 KOSDAQ IT 서비스 N N N N N 16960 20 2 0.12 1093590730 65055 129.79 17190 17190 16530 22000 11860 16940 16810.16 3.54 0 -7889 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 854 10.91 2.02 12 1.29 1555.00 8413.00 24400 20241202 -30.49 15640 20241230 8.44 20900 -18.85 20250207 15750 7.68 20250113 24400 -30.49 20241202 15640 8.44 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
7 20250218 111333 57 100.00 KOSDAQ IT 서비스 N N N N N 16950 10 2 0.06 956756200 56993 113.71 17190 17190 16530 22000 11860 16940 16787.13 3.54 0 -8943 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 854 10.90 2.01 12 1.13 1555.00 8413.00 24400 20241202 -30.53 15640 20241230 8.38 20900 -18.90 20250207 15750 7.62 20250113 24400 -30.53 20241202 15640 8.38 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
8 20250218 101333 57 100.00 KOSDAQ IT 서비스 N N N N N 16820 -120 5 -0.71 759084080 45242 90.26 17190 17190 16530 22000 11860 16940 16778.14 3.54 0 -12054 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 847 10.82 2.00 12 0.90 1555.00 8413.00 24400 20241202 -31.07 15640 20241230 7.54 20900 -19.52 20250207 15750 6.79 20250113 24400 -31.07 20241202 15640 7.54 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
9 20250218 091338 57 100.00 KOSDAQ IT 서비스 N N N N N 16910 -30 5 -0.18 180253620 10616 21.18 17190 17190 16870 22000 11860 16940 16979.60 3.54 0 -7127 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 852 10.87 2.01 12 0.21 1555.00 8413.00 24400 20241202 -30.70 15640 20241230 8.12 20900 -19.09 20250207 15750 7.37 20250113 24400 -30.70 20241202 15640 8.12 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
10 20250217 161333 57 100.00 KOSDAQ IT 서비스 N N N N N 16940 280 2 1.68 843069820 49947 54.56 16700 17090 16660 21650 11670 16660 16880.05 3.41 0 6789 17620 17140 16820 16340 16020 16980 16180 25 4990 500 11660 10 1 5037023 853 10.89 2.01 12 0.99 1555.00 8413.00 24400 20241202 -30.57 15640 20241230 8.31 20900 -18.95 20250207 15750 7.56 20250113 24400 -30.57 20241202 15640 8.31 20241230 2.26 N 466410 500 25 억 171867 N N 1 N 00 N
11 20250217 151330 57 100.00 KOSDAQ IT 서비스 N N N N N 16930 270 2 1.62 809286350 47951 52.38 16700 17090 16660 21650 11670 16660 16878.27 3.41 0 6487 17620 17140 16820 16340 16020 16980 16180 25 4990 500 11660 10 1 5037023 853 10.89 2.01 12 0.95 1555.00 8413.00 24400 20241202 -30.61 15640 20241230 8.25 20900 -19.00 20250207 15750 7.49 20250113 24400 -30.61 20241202 15640 8.25 20241230 2.26 N 466410 500 25 억 171867 N N 1 N 00 N
12 20250217 141329 57 100.00 KOSDAQ IT 서비스 N N N N N 16990 330 2 1.98 723860330 42899 46.86 16700 17090 16660 21650 11670 16660 16874.59 3.41 0 5680 17620 17140 16820 16340 16020 16980 16180 25 4990 500 11660 10 1 5037023 856 10.93 2.02 12 0.85 1555.00 8413.00 24400 20241202 -30.37 15640 20241230 8.63 20900 -18.71 20250207 15750 7.87 20250113 24400 -30.37 20241202 15640 8.63 20241230 2.26 N 466410 500 25 억 171867 N N 1 N 00 N