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
039980/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
20250218,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,130,2,4.09,35300321620,10671330,633.12,3210,3400,3130,4125,2225,3175,3307.97,1.41,0,171196,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2391,183.61,2.16,12,14.75,18.00,1530.00,4225,20240510,-21.78,1174,20240207,181.52,3730,-11.39,20250204,2825,16.99,20250120,4225,-21.78,20240510,1636,102.02,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,135,2,4.25,34114837205,10312557,611.84,3210,3400,3130,4125,2225,3175,3308.09,1.41,0,119567,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2395,183.89,2.16,12,14.25,18.00,1530.00,4225,20240510,-21.66,1174,20240207,181.94,3730,-11.26,20250204,2825,17.17,20250120,4225,-21.66,20240510,1636,102.32,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,180,2,5.67,29247793915,8849689,525.05,3210,3400,3130,4125,2225,3175,3304.95,1.41,0,17295,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2428,186.39,2.19,12,12.23,18.00,1530.00,4225,20240510,-20.59,1174,20240207,185.78,3730,-10.05,20250204,2825,18.76,20250120,4225,-20.59,20240510,1636,105.07,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,115,2,3.62,10748096545,3327458,197.42,3210,3320,3130,4125,2225,3175,3230.12,1.41,0,134962,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2381,182.78,2.15,12,4.60,18.00,1530.00,4225,20240510,-22.13,1174,20240207,180.24,3730,-11.80,20250204,2825,16.46,20250120,4225,-22.13,20240510,1636,101.10,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,120452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,60,2,1.89,6977476540,2178357,129.24,3210,3265,3130,4125,2225,3175,3203.09,1.41,0,33083,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2341,179.72,2.11,12,3.01,18.00,1530.00,4225,20240510,-23.43,1174,20240207,175.55,3730,-13.27,20250204,2825,14.51,20250120,4225,-23.43,20240510,1636,97.74,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,50,2,1.57,5053029630,1583793,93.97,3210,3235,3130,4125,2225,3175,3190.46,1.41,0,-62942,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2334,179.17,2.11,12,2.19,18.00,1530.00,4225,20240510,-23.67,1174,20240207,174.70,3730,-13.54,20250204,2825,14.16,20250120,4225,-23.67,20240510,1636,97.13,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,15,2,0.47,2551695750,803652,47.68,3210,3225,3130,4125,2225,3175,3175.13,1.41,0,-86926,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2308,177.22,2.08,12,1.11,18.00,1530.00,4225,20240510,-24.50,1174,20240207,171.72,3730,-14.48,20250204,2825,12.92,20250120,4225,-24.50,20240510,1636,94.99,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,090452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,0,3,0.00,820348225,256586,15.22,3210,3225,3170,4125,2225,3175,3197.17,1.41,0,-38655,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2297,176.39,2.08,12,0.35,18.00,1530.00,4225,20240510,-24.85,1174,20240207,170.44,3730,-14.88,20250204,2825,12.39,20250120,4225,-24.85,20240510,1636,94.07,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250217,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,95,2,3.08,5065728890,1605819,72.48,3115,3190,3115,4000,2160,3080,3154.68,1.19,0,155283,3276,3177,3121,3022,2966,3150,2995,362,920,500,2210,5,1,72357508,2297,176.39,2.08,12,2.22,18.00,1530.00,4225,20240510,-24.85,1174,20240207,170.44,3730,-14.88,20250204,2825,12.39,20250120,4225,-24.85,20240510,1636,94.07,20240423,7.38,N,039980,500,361 억,,863319,N,N,0,N,00,N
20250217,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,95,2,3.08,4628517900,1468132,66.26,3115,3190,3115,4000,2160,3080,3152.81,1.19,0,159084,3276,3177,3121,3022,2966,3150,2995,362,920,500,2210,5,1,72357508,2297,176.39,2.08,12,2.03,18.00,1530.00,4225,20240510,-24.85,1174,20240207,170.44,3730,-14.88,20250204,2825,12.39,20250120,4225,-24.85,20240510,1636,94.07,20240423,7.38,N,039980,500,361 억,,863319,N,N,0,N,00,N
20250217,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,100,2,3.25,4139669395,1314217,59.32,3115,3190,3115,4000,2160,3080,3150.07,1.19,0,142043,3276,3177,3121,3022,2966,3150,2995,362,920,500,2210,5,1,72357508,2301,176.67,2.08,12,1.82,18.00,1530.00,4225,20240510,-24.73,1174,20240207,170.87,3730,-14.75,20250204,2825,12.57,20250120,4225,-24.73,20240510,1636,94.38,20240423,7.38,N,039980,500,361 억,,863319,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 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 130 2 4.09 35300321620 10671330 633.12 3210 3400 3130 4125 2225 3175 3307.97 1.41 0 171196 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2391 183.61 2.16 12 14.75 18.00 1530.00 4225 20240510 -21.78 1174 20240207 181.52 3730 -11.39 20250204 2825 16.99 20250120 4225 -21.78 20240510 1636 102.02 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
3 20250218 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 135 2 4.25 34114837205 10312557 611.84 3210 3400 3130 4125 2225 3175 3308.09 1.41 0 119567 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2395 183.89 2.16 12 14.25 18.00 1530.00 4225 20240510 -21.66 1174 20240207 181.94 3730 -11.26 20250204 2825 17.17 20250120 4225 -21.66 20240510 1636 102.32 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
4 20250218 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 3355 180 2 5.67 29247793915 8849689 525.05 3210 3400 3130 4125 2225 3175 3304.95 1.41 0 17295 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2428 186.39 2.19 12 12.23 18.00 1530.00 4225 20240510 -20.59 1174 20240207 185.78 3730 -10.05 20250204 2825 18.76 20250120 4225 -20.59 20240510 1636 105.07 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
5 20250218 130452 57 100.00 KOSDAQ IT 서비스 N N N N N 3290 115 2 3.62 10748096545 3327458 197.42 3210 3320 3130 4125 2225 3175 3230.12 1.41 0 134962 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2381 182.78 2.15 12 4.60 18.00 1530.00 4225 20240510 -22.13 1174 20240207 180.24 3730 -11.80 20250204 2825 16.46 20250120 4225 -22.13 20240510 1636 101.10 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
6 20250218 120452 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 60 2 1.89 6977476540 2178357 129.24 3210 3265 3130 4125 2225 3175 3203.09 1.41 0 33083 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2341 179.72 2.11 12 3.01 18.00 1530.00 4225 20240510 -23.43 1174 20240207 175.55 3730 -13.27 20250204 2825 14.51 20250120 4225 -23.43 20240510 1636 97.74 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
7 20250218 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 50 2 1.57 5053029630 1583793 93.97 3210 3235 3130 4125 2225 3175 3190.46 1.41 0 -62942 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2334 179.17 2.11 12 2.19 18.00 1530.00 4225 20240510 -23.67 1174 20240207 174.70 3730 -13.54 20250204 2825 14.16 20250120 4225 -23.67 20240510 1636 97.13 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
8 20250218 100452 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 15 2 0.47 2551695750 803652 47.68 3210 3225 3130 4125 2225 3175 3175.13 1.41 0 -86926 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2308 177.22 2.08 12 1.11 18.00 1530.00 4225 20240510 -24.50 1174 20240207 171.72 3730 -14.48 20250204 2825 12.92 20250120 4225 -24.50 20240510 1636 94.99 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
9 20250218 090452 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 0 3 0.00 820348225 256586 15.22 3210 3225 3170 4125 2225 3175 3197.17 1.41 0 -38655 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2297 176.39 2.08 12 0.35 18.00 1530.00 4225 20240510 -24.85 1174 20240207 170.44 3730 -14.88 20250204 2825 12.39 20250120 4225 -24.85 20240510 1636 94.07 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
10 20250217 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 95 2 3.08 5065728890 1605819 72.48 3115 3190 3115 4000 2160 3080 3154.68 1.19 0 155283 3276 3177 3121 3022 2966 3150 2995 362 920 500 2210 5 1 72357508 2297 176.39 2.08 12 2.22 18.00 1530.00 4225 20240510 -24.85 1174 20240207 170.44 3730 -14.88 20250204 2825 12.39 20250120 4225 -24.85 20240510 1636 94.07 20240423 7.38 N 039980 500 361 억 863319 N N 0 N 00 N
11 20250217 150451 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 95 2 3.08 4628517900 1468132 66.26 3115 3190 3115 4000 2160 3080 3152.81 1.19 0 159084 3276 3177 3121 3022 2966 3150 2995 362 920 500 2210 5 1 72357508 2297 176.39 2.08 12 2.03 18.00 1530.00 4225 20240510 -24.85 1174 20240207 170.44 3730 -14.88 20250204 2825 12.39 20250120 4225 -24.85 20240510 1636 94.07 20240423 7.38 N 039980 500 361 억 863319 N N 0 N 00 N
12 20250217 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 100 2 3.25 4139669395 1314217 59.32 3115 3190 3115 4000 2160 3080 3150.07 1.19 0 142043 3276 3177 3121 3022 2966 3150 2995 362 920 500 2210 5 1 72357508 2301 176.67 2.08 12 1.82 18.00 1530.00 4225 20240510 -24.73 1174 20240207 170.87 3730 -14.75 20250204 2825 12.57 20250120 4225 -24.73 20240510 1636 94.38 20240423 7.38 N 039980 500 361 억 863319 N N 0 N 00 N