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
038680/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
20250218,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-20,5,-0.44,479980495,107034,52.48,4525,4525,4440,5870,3165,4520,4484.36,2.61,0,95,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,880,4.39,0.85,12,0.55,1025.00,5324.00,6376,20240403,-29.42,3325,20241115,35.34,4990,-9.82,20250107,3905,15.24,20250102,6490,-30.66,20240403,3385,32.94,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-25,5,-0.55,447667630,99837,48.95,4525,4525,4440,5870,3165,4520,4483.98,2.61,0,424,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,879,4.39,0.84,12,0.51,1025.00,5324.00,6376,20240403,-29.50,3325,20241115,35.19,4990,-9.92,20250107,3905,15.11,20250102,6490,-30.74,20240403,3385,32.79,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-20,5,-0.44,374845905,83608,41.00,4525,4525,4440,5870,3165,4520,4483.37,2.61,0,3736,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,880,4.39,0.85,12,0.43,1025.00,5324.00,6376,20240403,-29.42,3325,20241115,35.34,4990,-9.82,20250107,3905,15.24,20250102,6490,-30.66,20240403,3385,32.94,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,130445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-20,5,-0.44,302450380,67551,33.12,4525,4525,4440,5870,3165,4520,4477.35,2.61,0,-6430,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,880,4.39,0.85,12,0.35,1025.00,5324.00,6376,20240403,-29.42,3325,20241115,35.34,4990,-9.82,20250107,3905,15.24,20250102,6490,-30.66,20240403,3385,32.94,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,120445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-35,5,-0.77,242221800,54159,26.56,4525,4525,4440,5870,3165,4520,4472.40,2.61,0,-12936,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,877,4.38,0.84,12,0.28,1025.00,5324.00,6376,20240403,-29.66,3325,20241115,34.89,4990,-10.12,20250107,3905,14.85,20250102,6490,-30.89,20240403,3385,32.50,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,110445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,-40,5,-0.88,212164940,47458,23.27,4525,4525,4440,5870,3165,4520,4470.56,2.61,0,-10842,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,876,4.37,0.84,12,0.24,1025.00,5324.00,6376,20240403,-29.74,3325,20241115,34.74,4990,-10.22,20250107,3905,14.72,20250102,6490,-30.97,20240403,3385,32.35,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-50,5,-1.11,168855870,37761,18.52,4525,4525,4440,5870,3165,4520,4471.68,2.61,0,-9198,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,874,4.36,0.84,12,0.19,1025.00,5324.00,6376,20240403,-29.89,3325,20241115,34.44,4990,-10.42,20250107,3905,14.47,20250102,6490,-31.12,20240403,3385,32.05,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,-55,5,-1.22,47683605,10616,5.21,4525,4525,4455,5870,3165,4520,4491.62,2.61,0,-2421,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,873,4.36,0.84,12,0.05,1025.00,5324.00,6376,20240403,-29.97,3325,20241115,34.29,4990,-10.52,20250107,3905,14.34,20250102,6490,-31.20,20240403,3385,31.91,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250217,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,160,2,3.67,906803190,202449,279.62,4450,4550,4400,5660,3055,4360,4478.94,2.43,0,35904,4476,4417,4376,4317,4276,4447,4347,98,1300,500,2870,5,1,19549677,884,4.41,0.85,12,1.04,1025.00,5324.00,6376,20240403,-29.11,3325,20241115,35.94,4990,-9.42,20250107,3905,15.75,20250102,6490,-30.35,20240403,3385,33.53,20241115,2.70,N,038680,500,97 억,,475697,N,N,0,N,00,N
20250217,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,135,2,3.10,822860495,183839,253.92,4450,4550,4400,5660,3055,4360,4475.98,2.43,0,34666,4476,4417,4376,4317,4276,4447,4347,98,1300,500,2870,5,1,19549677,879,4.39,0.84,12,0.94,1025.00,5324.00,6376,20240403,-29.50,3325,20241115,35.19,4990,-9.92,20250107,3905,15.11,20250102,6490,-30.74,20240403,3385,32.79,20241115,2.70,N,038680,500,97 억,,475697,N,N,0,N,00,N
20250217,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,120,2,2.75,724487360,161843,223.54,4450,4550,4400,5660,3055,4360,4476.48,2.43,0,30204,4476,4417,4376,4317,4276,4447,4347,98,1300,500,2870,5,1,19549677,876,4.37,0.84,12,0.83,1025.00,5324.00,6376,20240403,-29.74,3325,20241115,34.74,4990,-10.22,20250107,3905,14.72,20250102,6490,-30.97,20240403,3385,32.35,20241115,2.70,N,038680,500,97 억,,475697,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 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -20 5 -0.44 479980495 107034 52.48 4525 4525 4440 5870 3165 4520 4484.36 2.61 0 95 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 880 4.39 0.85 12 0.55 1025.00 5324.00 6376 20240403 -29.42 3325 20241115 35.34 4990 -9.82 20250107 3905 15.24 20250102 6490 -30.66 20240403 3385 32.94 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
3 20250218 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 -25 5 -0.55 447667630 99837 48.95 4525 4525 4440 5870 3165 4520 4483.98 2.61 0 424 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 879 4.39 0.84 12 0.51 1025.00 5324.00 6376 20240403 -29.50 3325 20241115 35.19 4990 -9.92 20250107 3905 15.11 20250102 6490 -30.74 20240403 3385 32.79 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
4 20250218 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -20 5 -0.44 374845905 83608 41.00 4525 4525 4440 5870 3165 4520 4483.37 2.61 0 3736 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 880 4.39 0.85 12 0.43 1025.00 5324.00 6376 20240403 -29.42 3325 20241115 35.34 4990 -9.82 20250107 3905 15.24 20250102 6490 -30.66 20240403 3385 32.94 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
5 20250218 130445 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -20 5 -0.44 302450380 67551 33.12 4525 4525 4440 5870 3165 4520 4477.35 2.61 0 -6430 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 880 4.39 0.85 12 0.35 1025.00 5324.00 6376 20240403 -29.42 3325 20241115 35.34 4990 -9.82 20250107 3905 15.24 20250102 6490 -30.66 20240403 3385 32.94 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
6 20250218 120445 57 100.00 KOSDAQ IT 서비스 N N N N N 4485 -35 5 -0.77 242221800 54159 26.56 4525 4525 4440 5870 3165 4520 4472.40 2.61 0 -12936 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 877 4.38 0.84 12 0.28 1025.00 5324.00 6376 20240403 -29.66 3325 20241115 34.89 4990 -10.12 20250107 3905 14.85 20250102 6490 -30.89 20240403 3385 32.50 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
7 20250218 110445 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 -40 5 -0.88 212164940 47458 23.27 4525 4525 4440 5870 3165 4520 4470.56 2.61 0 -10842 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 876 4.37 0.84 12 0.24 1025.00 5324.00 6376 20240403 -29.74 3325 20241115 34.74 4990 -10.22 20250107 3905 14.72 20250102 6490 -30.97 20240403 3385 32.35 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
8 20250218 100445 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 -50 5 -1.11 168855870 37761 18.52 4525 4525 4440 5870 3165 4520 4471.68 2.61 0 -9198 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 874 4.36 0.84 12 0.19 1025.00 5324.00 6376 20240403 -29.89 3325 20241115 34.44 4990 -10.42 20250107 3905 14.47 20250102 6490 -31.12 20240403 3385 32.05 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
9 20250218 090446 57 100.00 KOSDAQ IT 서비스 N N N N N 4465 -55 5 -1.22 47683605 10616 5.21 4525 4525 4455 5870 3165 4520 4491.62 2.61 0 -2421 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 873 4.36 0.84 12 0.05 1025.00 5324.00 6376 20240403 -29.97 3325 20241115 34.29 4990 -10.52 20250107 3905 14.34 20250102 6490 -31.20 20240403 3385 31.91 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
10 20250217 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 4520 160 2 3.67 906803190 202449 279.62 4450 4550 4400 5660 3055 4360 4478.94 2.43 0 35904 4476 4417 4376 4317 4276 4447 4347 98 1300 500 2870 5 1 19549677 884 4.41 0.85 12 1.04 1025.00 5324.00 6376 20240403 -29.11 3325 20241115 35.94 4990 -9.42 20250107 3905 15.75 20250102 6490 -30.35 20240403 3385 33.53 20241115 2.70 N 038680 500 97 억 475697 N N 0 N 00 N
11 20250217 150444 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 135 2 3.10 822860495 183839 253.92 4450 4550 4400 5660 3055 4360 4475.98 2.43 0 34666 4476 4417 4376 4317 4276 4447 4347 98 1300 500 2870 5 1 19549677 879 4.39 0.84 12 0.94 1025.00 5324.00 6376 20240403 -29.50 3325 20241115 35.19 4990 -9.92 20250107 3905 15.11 20250102 6490 -30.74 20240403 3385 32.79 20241115 2.70 N 038680 500 97 억 475697 N N 0 N 00 N
12 20250217 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 120 2 2.75 724487360 161843 223.54 4450 4550 4400 5660 3055 4360 4476.48 2.43 0 30204 4476 4417 4376 4317 4276 4447 4347 98 1300 500 2870 5 1 19549677 876 4.37 0.84 12 0.83 1025.00 5324.00 6376 20240403 -29.74 3325 20241115 34.74 4990 -10.22 20250107 3905 14.72 20250102 6490 -30.97 20240403 3385 32.35 20241115 2.70 N 038680 500 97 억 475697 N N 0 N 00 N