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
023770/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
20250218,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,35,2,1.04,14058350,4149,26.30,3410,3430,3350,4390,2370,3380,3388.37,5.85,0,-548,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,299,-4.99,1.15,12,0.05,-684.00,2958.00,8680,20240913,-60.66,3145,20250207,8.59,3500,-2.43,20250114,3145,8.59,20250207,8680,-60.66,20240913,3145,8.59,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,150345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,35,2,1.04,12736760,3762,23.84,3410,3430,3350,4390,2370,3380,3385.64,5.85,0,-315,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,299,-4.99,1.15,12,0.04,-684.00,2958.00,8680,20240913,-60.66,3145,20250207,8.59,3500,-2.43,20250114,3145,8.59,20250207,8680,-60.66,20240913,3145,8.59,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,40,2,1.18,10335960,3061,19.40,3410,3430,3350,4390,2370,3380,3376.66,5.85,0,-250,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,300,-5.00,1.16,12,0.03,-684.00,2958.00,8680,20240913,-60.60,3145,20250207,8.74,3500,-2.29,20250114,3145,8.74,20250207,8680,-60.60,20240913,3145,8.74,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,130344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,8912655,2644,16.76,3410,3410,3350,4390,2370,3380,3370.90,5.85,0,-232,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,298,-4.96,1.15,12,0.03,-684.00,2958.00,8680,20240913,-60.89,3145,20250207,7.95,3500,-3.00,20250114,3145,7.95,20250207,8680,-60.89,20240913,3145,7.95,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,120344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,15,2,0.44,8475900,2515,15.94,3410,3410,3350,4390,2370,3380,3370.14,5.85,0,-232,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,298,-4.96,1.15,12,0.03,-684.00,2958.00,8680,20240913,-60.89,3145,20250207,7.95,3500,-3.00,20250114,3145,7.95,20250207,8680,-60.89,20240913,3145,7.95,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,110344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,-20,5,-0.59,7298295,2166,13.73,3410,3410,3350,4390,2370,3380,3369.48,5.85,0,-182,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,295,-4.91,1.14,12,0.02,-684.00,2958.00,8680,20240913,-61.29,3145,20250207,6.84,3500,-4.00,20250114,3145,6.84,20250207,8680,-61.29,20240913,3145,6.84,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,100344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-5,5,-0.15,6752710,2004,12.70,3410,3410,3350,4390,2370,3380,3369.62,5.85,0,-172,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,296,-4.93,1.14,12,0.02,-684.00,2958.00,8680,20240913,-61.12,3145,20250207,7.31,3500,-3.57,20250114,3145,7.31,20250207,8680,-61.12,20240913,3145,7.31,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,090344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,30,2,0.89,269390,79,0.50,3410,3410,3410,4390,2370,3380,3410.00,5.85,0,-16,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,299,-4.99,1.15,12,0.00,-684.00,2958.00,8680,20240913,-60.71,3145,20250207,8.43,3500,-2.57,20250114,3145,8.43,20250207,8680,-60.71,20240913,3145,8.43,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250217,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-45,5,-1.31,53604090,15749,96.07,3475,3475,3380,4450,2400,3425,3403.67,5.84,0,449,3491,3457,3411,3377,3331,3475,3395,44,1025,500,2260,5,1,8766820,296,-4.94,1.14,12,0.18,-684.00,2958.00,8680,20240913,-61.06,3145,20250207,7.47,3500,-3.43,20250114,3145,7.47,20250207,8680,-61.06,20240913,3145,7.47,20250207,0.11,N,023770,500,43 억,,512219,N,N,0,N,00,N
20250217,150344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-45,5,-1.31,53150805,15615,95.25,3475,3475,3380,4450,2400,3425,3403.83,5.84,0,471,3491,3457,3411,3377,3331,3475,3395,44,1025,500,2260,5,1,8766820,296,-4.94,1.14,12,0.18,-684.00,2958.00,8680,20240913,-61.06,3145,20250207,7.47,3500,-3.43,20250114,3145,7.47,20250207,8680,-61.06,20240913,3145,7.47,20250207,0.11,N,023770,500,43 억,,512219,N,N,0,N,00,N
20250217,140343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,-20,5,-0.58,35659340,10453,63.76,3475,3475,3390,4450,2400,3425,3411.40,5.84,0,44,3491,3457,3411,3377,3331,3475,3395,44,1025,500,2260,5,1,8766820,299,-4.98,1.15,12,0.12,-684.00,2958.00,8680,20240913,-60.77,3145,20250207,8.27,3500,-2.71,20250114,3145,8.27,20250207,8680,-60.77,20240913,3145,8.27,20250207,0.11,N,023770,500,43 억,,512219,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 160344 57 100.00 KOSDAQ IT 서비스 N N N N N 3415 35 2 1.04 14058350 4149 26.30 3410 3430 3350 4390 2370 3380 3388.37 5.85 0 -548 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 299 -4.99 1.15 12 0.05 -684.00 2958.00 8680 20240913 -60.66 3145 20250207 8.59 3500 -2.43 20250114 3145 8.59 20250207 8680 -60.66 20240913 3145 8.59 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
3 20250218 150345 57 100.00 KOSDAQ IT 서비스 N N N N N 3415 35 2 1.04 12736760 3762 23.84 3410 3430 3350 4390 2370 3380 3385.64 5.85 0 -315 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 299 -4.99 1.15 12 0.04 -684.00 2958.00 8680 20240913 -60.66 3145 20250207 8.59 3500 -2.43 20250114 3145 8.59 20250207 8680 -60.66 20240913 3145 8.59 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
4 20250218 140345 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 40 2 1.18 10335960 3061 19.40 3410 3430 3350 4390 2370 3380 3376.66 5.85 0 -250 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 300 -5.00 1.16 12 0.03 -684.00 2958.00 8680 20240913 -60.60 3145 20250207 8.74 3500 -2.29 20250114 3145 8.74 20250207 8680 -60.60 20240913 3145 8.74 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
5 20250218 130344 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 15 2 0.44 8912655 2644 16.76 3410 3410 3350 4390 2370 3380 3370.90 5.85 0 -232 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 298 -4.96 1.15 12 0.03 -684.00 2958.00 8680 20240913 -60.89 3145 20250207 7.95 3500 -3.00 20250114 3145 7.95 20250207 8680 -60.89 20240913 3145 7.95 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
6 20250218 120344 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 15 2 0.44 8475900 2515 15.94 3410 3410 3350 4390 2370 3380 3370.14 5.85 0 -232 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 298 -4.96 1.15 12 0.03 -684.00 2958.00 8680 20240913 -60.89 3145 20250207 7.95 3500 -3.00 20250114 3145 7.95 20250207 8680 -60.89 20240913 3145 7.95 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
7 20250218 110344 57 100.00 KOSDAQ IT 서비스 N N N N N 3360 -20 5 -0.59 7298295 2166 13.73 3410 3410 3350 4390 2370 3380 3369.48 5.85 0 -182 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 295 -4.91 1.14 12 0.02 -684.00 2958.00 8680 20240913 -61.29 3145 20250207 6.84 3500 -4.00 20250114 3145 6.84 20250207 8680 -61.29 20240913 3145 6.84 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
8 20250218 100344 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -5 5 -0.15 6752710 2004 12.70 3410 3410 3350 4390 2370 3380 3369.62 5.85 0 -172 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 296 -4.93 1.14 12 0.02 -684.00 2958.00 8680 20240913 -61.12 3145 20250207 7.31 3500 -3.57 20250114 3145 7.31 20250207 8680 -61.12 20240913 3145 7.31 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
9 20250218 090344 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 30 2 0.89 269390 79 0.50 3410 3410 3410 4390 2370 3380 3410.00 5.85 0 -16 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 299 -4.99 1.15 12 0.00 -684.00 2958.00 8680 20240913 -60.71 3145 20250207 8.43 3500 -2.57 20250114 3145 8.43 20250207 8680 -60.71 20240913 3145 8.43 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
10 20250217 160344 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -45 5 -1.31 53604090 15749 96.07 3475 3475 3380 4450 2400 3425 3403.67 5.84 0 449 3491 3457 3411 3377 3331 3475 3395 44 1025 500 2260 5 1 8766820 296 -4.94 1.14 12 0.18 -684.00 2958.00 8680 20240913 -61.06 3145 20250207 7.47 3500 -3.43 20250114 3145 7.47 20250207 8680 -61.06 20240913 3145 7.47 20250207 0.11 N 023770 500 43 억 512219 N N 0 N 00 N
11 20250217 150344 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -45 5 -1.31 53150805 15615 95.25 3475 3475 3380 4450 2400 3425 3403.83 5.84 0 471 3491 3457 3411 3377 3331 3475 3395 44 1025 500 2260 5 1 8766820 296 -4.94 1.14 12 0.18 -684.00 2958.00 8680 20240913 -61.06 3145 20250207 7.47 3500 -3.43 20250114 3145 7.47 20250207 8680 -61.06 20240913 3145 7.47 20250207 0.11 N 023770 500 43 억 512219 N N 0 N 00 N
12 20250217 140343 57 100.00 KOSDAQ IT 서비스 N N N N N 3405 -20 5 -0.58 35659340 10453 63.76 3475 3475 3390 4450 2400 3425 3411.40 5.84 0 44 3491 3457 3411 3377 3331 3475 3395 44 1025 500 2260 5 1 8766820 299 -4.98 1.15 12 0.12 -684.00 2958.00 8680 20240913 -60.77 3145 20250207 8.27 3500 -2.71 20250114 3145 8.27 20250207 8680 -60.77 20240913 3145 8.27 20250207 0.11 N 023770 500 43 억 512219 N N 0 N 00 N