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
040160/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,2800,15,2,0.54,23241225,8311,131.03,2800,2815,2760,3620,1950,2785,2796.44,27.53,0,-13,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.07,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,22586025,8077,127.34,2800,2815,2760,3620,1950,2785,2796.34,27.53,0,-12,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.07,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,19777275,7066,111.40,2800,2815,2780,3620,1950,2785,2798.94,27.53,0,-77,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.06,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,12573165,4494,70.85,2800,2815,2785,3620,1950,2785,2797.77,27.53,0,-80,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.04,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,120452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,12083165,4319,68.09,2800,2815,2785,3620,1950,2785,2797.68,27.53,0,-80,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.04,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,10,2,0.36,7224890,2582,40.71,2800,2815,2785,3620,1950,2785,2798.18,27.53,0,89,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,337,11.45,0.39,12,0.02,244.00,7197.00,4250,20240215,-34.24,2270,20241114,23.13,2895,-3.45,20250123,2555,9.39,20250204,4180,-33.13,20240405,2270,23.13,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,30,2,1.08,5607260,2003,31.58,2800,2815,2785,3620,1950,2785,2799.43,27.53,0,87,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,339,11.54,0.39,12,0.02,244.00,7197.00,4250,20240215,-33.76,2270,20241114,24.01,2895,-2.76,20250123,2555,10.18,20250204,4180,-32.66,20240405,2270,24.01,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,10,2,0.36,1072885,384,6.05,2800,2800,2785,3620,1950,2785,2793.97,27.53,0,76,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,337,11.45,0.39,12,0.00,244.00,7197.00,4250,20240215,-34.24,2270,20241114,23.13,2895,-3.45,20250123,2555,9.39,20250204,4180,-33.13,20240405,2270,23.13,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250217,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,10,2,0.36,17576635,6337,52.38,2745,2790,2745,3605,1945,2775,2773.65,27.53,0,62,2851,2812,2776,2737,2701,2795,2720,60,830,500,1880,5,1,12055535,336,11.41,0.39,12,0.05,244.00,7197.00,4250,20240215,-34.47,2270,20241114,22.69,2895,-3.80,20250123,2555,9.00,20250204,4180,-33.37,20240405,2270,22.69,20241114,0.58,N,040160,500,60 억,,3318373,N,N,0,N,00,N
20250217,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,10,2,0.36,17025205,6139,50.74,2745,2790,2745,3605,1945,2775,2773.29,27.53,0,111,2851,2812,2776,2737,2701,2795,2720,60,830,500,1880,5,1,12055535,336,11.41,0.39,12,0.05,244.00,7197.00,4250,20240215,-34.47,2270,20241114,22.69,2895,-3.80,20250123,2555,9.00,20250204,4180,-33.37,20240405,2270,22.69,20241114,0.58,N,040160,500,60 억,,3318373,N,N,0,N,00,N
20250217,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,5,2,0.18,14659415,5288,43.71,2745,2790,2745,3605,1945,2775,2772.20,27.53,0,94,2851,2812,2776,2737,2701,2795,2720,60,830,500,1880,5,1,12055535,335,11.39,0.39,12,0.04,244.00,7197.00,4250,20240215,-34.59,2270,20241114,22.47,2895,-3.97,20250123,2555,8.81,20250204,4180,-33.49,20240405,2270,22.47,20241114,0.58,N,040160,500,60 억,,3318373,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 2800 15 2 0.54 23241225 8311 131.03 2800 2815 2760 3620 1950 2785 2796.44 27.53 0 -13 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.07 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
3 20250218 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 22586025 8077 127.34 2800 2815 2760 3620 1950 2785 2796.34 27.53 0 -12 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.07 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
4 20250218 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 19777275 7066 111.40 2800 2815 2780 3620 1950 2785 2798.94 27.53 0 -77 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.06 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
5 20250218 130452 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 12573165 4494 70.85 2800 2815 2785 3620 1950 2785 2797.77 27.53 0 -80 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.04 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
6 20250218 120452 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 12083165 4319 68.09 2800 2815 2785 3620 1950 2785 2797.68 27.53 0 -80 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.04 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
7 20250218 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 10 2 0.36 7224890 2582 40.71 2800 2815 2785 3620 1950 2785 2798.18 27.53 0 89 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 337 11.45 0.39 12 0.02 244.00 7197.00 4250 20240215 -34.24 2270 20241114 23.13 2895 -3.45 20250123 2555 9.39 20250204 4180 -33.13 20240405 2270 23.13 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
8 20250218 100452 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 30 2 1.08 5607260 2003 31.58 2800 2815 2785 3620 1950 2785 2799.43 27.53 0 87 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 339 11.54 0.39 12 0.02 244.00 7197.00 4250 20240215 -33.76 2270 20241114 24.01 2895 -2.76 20250123 2555 10.18 20250204 4180 -32.66 20240405 2270 24.01 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
9 20250218 090453 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 10 2 0.36 1072885 384 6.05 2800 2800 2785 3620 1950 2785 2793.97 27.53 0 76 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 337 11.45 0.39 12 0.00 244.00 7197.00 4250 20240215 -34.24 2270 20241114 23.13 2895 -3.45 20250123 2555 9.39 20250204 4180 -33.13 20240405 2270 23.13 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
10 20250217 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 10 2 0.36 17576635 6337 52.38 2745 2790 2745 3605 1945 2775 2773.65 27.53 0 62 2851 2812 2776 2737 2701 2795 2720 60 830 500 1880 5 1 12055535 336 11.41 0.39 12 0.05 244.00 7197.00 4250 20240215 -34.47 2270 20241114 22.69 2895 -3.80 20250123 2555 9.00 20250204 4180 -33.37 20240405 2270 22.69 20241114 0.58 N 040160 500 60 억 3318373 N N 0 N 00 N
11 20250217 150451 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 10 2 0.36 17025205 6139 50.74 2745 2790 2745 3605 1945 2775 2773.29 27.53 0 111 2851 2812 2776 2737 2701 2795 2720 60 830 500 1880 5 1 12055535 336 11.41 0.39 12 0.05 244.00 7197.00 4250 20240215 -34.47 2270 20241114 22.69 2895 -3.80 20250123 2555 9.00 20250204 4180 -33.37 20240405 2270 22.69 20241114 0.58 N 040160 500 60 억 3318373 N N 0 N 00 N
12 20250217 140451 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 5 2 0.18 14659415 5288 43.71 2745 2790 2745 3605 1945 2775 2772.20 27.53 0 94 2851 2812 2776 2737 2701 2795 2720 60 830 500 1880 5 1 12055535 335 11.39 0.39 12 0.04 244.00 7197.00 4250 20240215 -34.59 2270 20241114 22.47 2895 -3.97 20250123 2555 8.81 20250204 4180 -33.49 20240405 2270 22.47 20241114 0.58 N 040160 500 60 억 3318373 N N 0 N 00 N