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
475460/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
20250218,161341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,210,2,2.05,812491860,78245,119.60,10350,10500,10220,13310,7170,10240,10383.21,0.26,0,-418,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,584,8.15,3.17,12,1.40,1282.00,3294.00,20500,20250123,-49.02,10160,20250217,2.85,20500,-49.02,20250123,10160,2.85,20250217,20500,-49.02,20250123,10160,2.85,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,180,2,1.76,738857070,71188,108.82,10350,10500,10220,13310,7170,10240,10378.96,0.26,0,-269,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,582,8.13,3.16,12,1.27,1282.00,3294.00,20500,20250123,-49.17,10160,20250217,2.56,20500,-49.17,20250123,10160,2.56,20250217,20500,-49.17,20250123,10160,2.56,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,150,2,1.46,632388830,60959,93.18,10350,10500,10220,13310,7170,10240,10374.00,0.26,0,-237,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,580,8.10,3.15,12,1.09,1282.00,3294.00,20500,20250123,-49.32,10160,20250217,2.26,20500,-49.32,20250123,10160,2.26,20250217,20500,-49.32,20250123,10160,2.26,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,131342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,120,2,1.17,568341690,54785,83.74,10350,10500,10220,13310,7170,10240,10374.04,0.26,0,-437,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,579,8.08,3.15,12,0.98,1282.00,3294.00,20500,20250123,-49.46,10160,20250217,1.97,20500,-49.46,20250123,10160,1.97,20250217,20500,-49.46,20250123,10160,1.97,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,121344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,170,2,1.66,499648730,48172,73.63,10350,10500,10220,13310,7170,10240,10372.18,0.26,0,-882,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,582,8.12,3.16,12,0.86,1282.00,3294.00,20500,20250123,-49.22,10160,20250217,2.46,20500,-49.22,20250123,10160,2.46,20250217,20500,-49.22,20250123,10160,2.46,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,111340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,230,2,2.25,427291870,41250,63.05,10350,10490,10220,13310,7170,10240,10358.59,0.26,0,-226,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,585,8.17,3.18,12,0.74,1282.00,3294.00,20500,20250123,-48.93,10160,20250217,3.05,20500,-48.93,20250123,10160,3.05,20250217,20500,-48.93,20250123,10160,3.05,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,101341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,160,2,1.56,286947640,27752,42.42,10350,10450,10220,13310,7170,10240,10339.71,0.26,0,-215,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,581,8.11,3.16,12,0.50,1282.00,3294.00,20500,20250123,-49.27,10160,20250217,2.36,20500,-49.27,20250123,10160,2.36,20250217,20500,-49.27,20250123,10160,2.36,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,091346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10290,50,2,0.49,66949600,6515,9.96,10350,10370,10220,13310,7170,10240,10276.22,0.26,0,69,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,575,8.03,3.12,12,0.12,1282.00,3294.00,20500,20250123,-49.80,10160,20250217,1.28,20500,-49.80,20250123,10160,1.28,20250217,20500,-49.80,20250123,10160,1.28,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250217,161341,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,10240,10,2,0.10,660726110,64199,97.29,10440,10440,10160,13290,7170,10230,10293.24,0.24,0,864,10643,10436,10323,10116,10003,10380,10060,6,3060,100,7160,10,1,5587025,572,7.99,3.11,12,1.15,1282.00,3294.00,20500,20250123,-50.05,10160,20250217,0.79,20500,-50.05,20250123,10160,0.79,20250217,20500,-50.05,20250123,10160,0.79,20250217,0.00,N,475460,100,5 억,,13502,N,N,0,N,00,N
20250217,151338,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,10290,60,2,0.59,612163150,59459,90.10,10440,10440,10160,13290,7170,10230,10295.55,0.24,0,883,10643,10436,10323,10116,10003,10380,10060,6,3060,100,7160,10,1,5587025,575,8.03,3.12,12,1.06,1282.00,3294.00,20500,20250123,-49.80,10160,20250217,1.28,20500,-49.80,20250123,10160,1.28,20250217,20500,-49.80,20250123,10160,1.28,20250217,0.00,N,475460,100,5 억,,13502,N,N,0,N,00,N
20250217,141337,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,10310,80,2,0.78,551492600,53566,81.17,10440,10440,10160,13290,7170,10230,10295.57,0.24,0,320,10643,10436,10323,10116,10003,10380,10060,6,3060,100,7160,10,1,5587025,576,8.04,3.13,12,0.96,1282.00,3294.00,20500,20250123,-49.71,10160,20250217,1.48,20500,-49.71,20250123,10160,1.48,20250217,20500,-49.71,20250123,10160,1.48,20250217,0.00,N,475460,100,5 억,,13502,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 161341 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 210 2 2.05 812491860 78245 119.60 10350 10500 10220 13310 7170 10240 10383.21 0.26 0 -418 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 584 8.15 3.17 12 1.40 1282.00 3294.00 20500 20250123 -49.02 10160 20250217 2.85 20500 -49.02 20250123 10160 2.85 20250217 20500 -49.02 20250123 10160 2.85 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
3 20250218 151343 57 100.00 KOSDAQ IT 서비스 N N N N N 10420 180 2 1.76 738857070 71188 108.82 10350 10500 10220 13310 7170 10240 10378.96 0.26 0 -269 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 582 8.13 3.16 12 1.27 1282.00 3294.00 20500 20250123 -49.17 10160 20250217 2.56 20500 -49.17 20250123 10160 2.56 20250217 20500 -49.17 20250123 10160 2.56 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
4 20250218 141345 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 150 2 1.46 632388830 60959 93.18 10350 10500 10220 13310 7170 10240 10374.00 0.26 0 -237 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 580 8.10 3.15 12 1.09 1282.00 3294.00 20500 20250123 -49.32 10160 20250217 2.26 20500 -49.32 20250123 10160 2.26 20250217 20500 -49.32 20250123 10160 2.26 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
5 20250218 131342 57 100.00 KOSDAQ IT 서비스 N N N N N 10360 120 2 1.17 568341690 54785 83.74 10350 10500 10220 13310 7170 10240 10374.04 0.26 0 -437 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 579 8.08 3.15 12 0.98 1282.00 3294.00 20500 20250123 -49.46 10160 20250217 1.97 20500 -49.46 20250123 10160 1.97 20250217 20500 -49.46 20250123 10160 1.97 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
6 20250218 121344 57 100.00 KOSDAQ IT 서비스 N N N N N 10410 170 2 1.66 499648730 48172 73.63 10350 10500 10220 13310 7170 10240 10372.18 0.26 0 -882 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 582 8.12 3.16 12 0.86 1282.00 3294.00 20500 20250123 -49.22 10160 20250217 2.46 20500 -49.22 20250123 10160 2.46 20250217 20500 -49.22 20250123 10160 2.46 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
7 20250218 111340 57 100.00 KOSDAQ IT 서비스 N N N N N 10470 230 2 2.25 427291870 41250 63.05 10350 10490 10220 13310 7170 10240 10358.59 0.26 0 -226 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 585 8.17 3.18 12 0.74 1282.00 3294.00 20500 20250123 -48.93 10160 20250217 3.05 20500 -48.93 20250123 10160 3.05 20250217 20500 -48.93 20250123 10160 3.05 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
8 20250218 101341 57 100.00 KOSDAQ IT 서비스 N N N N N 10400 160 2 1.56 286947640 27752 42.42 10350 10450 10220 13310 7170 10240 10339.71 0.26 0 -215 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 581 8.11 3.16 12 0.50 1282.00 3294.00 20500 20250123 -49.27 10160 20250217 2.36 20500 -49.27 20250123 10160 2.36 20250217 20500 -49.27 20250123 10160 2.36 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
9 20250218 091346 57 100.00 KOSDAQ IT 서비스 N N N N N 10290 50 2 0.49 66949600 6515 9.96 10350 10370 10220 13310 7170 10240 10276.22 0.26 0 69 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 575 8.03 3.12 12 0.12 1282.00 3294.00 20500 20250123 -49.80 10160 20250217 1.28 20500 -49.80 20250123 10160 1.28 20250217 20500 -49.80 20250123 10160 1.28 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
10 20250217 161341 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 10240 10 2 0.10 660726110 64199 97.29 10440 10440 10160 13290 7170 10230 10293.24 0.24 0 864 10643 10436 10323 10116 10003 10380 10060 6 3060 100 7160 10 1 5587025 572 7.99 3.11 12 1.15 1282.00 3294.00 20500 20250123 -50.05 10160 20250217 0.79 20500 -50.05 20250123 10160 0.79 20250217 20500 -50.05 20250123 10160 0.79 20250217 0.00 N 475460 100 5 억 13502 N N 0 N 00 N
11 20250217 151338 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 10290 60 2 0.59 612163150 59459 90.10 10440 10440 10160 13290 7170 10230 10295.55 0.24 0 883 10643 10436 10323 10116 10003 10380 10060 6 3060 100 7160 10 1 5587025 575 8.03 3.12 12 1.06 1282.00 3294.00 20500 20250123 -49.80 10160 20250217 1.28 20500 -49.80 20250123 10160 1.28 20250217 20500 -49.80 20250123 10160 1.28 20250217 0.00 N 475460 100 5 억 13502 N N 0 N 00 N
12 20250217 141337 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 10310 80 2 0.78 551492600 53566 81.17 10440 10440 10160 13290 7170 10230 10295.57 0.24 0 320 10643 10436 10323 10116 10003 10380 10060 6 3060 100 7160 10 1 5587025 576 8.04 3.13 12 0.96 1282.00 3294.00 20500 20250123 -49.71 10160 20250217 1.48 20500 -49.71 20250123 10160 1.48 20250217 20500 -49.71 20250123 10160 1.48 20250217 0.00 N 475460 100 5 억 13502 N N 0 N 00 N