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
046440/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
20250218,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-25,5,-0.57,97646550,22297,95.98,4405,4430,4300,5730,3095,4415,4379.35,3.70,0,-4981,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1704,3.91,0.47,12,0.06,1124.00,9271.00,5720,20240215,-23.25,4075,20241114,7.73,4940,-11.13,20250206,4265,2.93,20250203,5720,-23.25,20240219,4075,7.73,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,150513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-25,5,-0.57,82882540,18929,81.48,4405,4430,4300,5730,3095,4415,4378.60,3.70,0,-4741,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1704,3.91,0.47,12,0.05,1124.00,9271.00,5720,20240215,-23.25,4075,20241114,7.73,4940,-11.13,20250206,4265,2.93,20250203,5720,-23.25,20240219,4075,7.73,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-20,5,-0.45,77139340,17622,75.86,4405,4430,4300,5730,3095,4415,4377.45,3.70,0,-4426,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1706,3.91,0.47,12,0.05,1124.00,9271.00,5720,20240215,-23.16,4075,20241114,7.85,4940,-11.03,20250206,4265,3.05,20250203,5720,-23.16,20240219,4075,7.85,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,130512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-20,5,-0.45,73585020,16812,72.37,4405,4430,4300,5730,3095,4415,4376.93,3.70,0,-4424,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1706,3.91,0.47,12,0.04,1124.00,9271.00,5720,20240215,-23.16,4075,20241114,7.85,4940,-11.03,20250206,4265,3.05,20250203,5720,-23.16,20240219,4075,7.85,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,120512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-15,5,-0.34,62521860,14294,61.53,4405,4430,4300,5730,3095,4415,4373.99,3.70,0,-3474,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1708,3.91,0.47,12,0.04,1124.00,9271.00,5720,20240215,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5720,-23.08,20240219,4075,7.98,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,110512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,-30,5,-0.68,54399570,12441,53.55,4405,4430,4300,5730,3095,4415,4372.60,3.70,0,-2813,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1703,3.90,0.47,12,0.03,1124.00,9271.00,5720,20240215,-23.34,4075,20241114,7.61,4940,-11.23,20250206,4265,2.81,20250203,5720,-23.34,20240219,4075,7.61,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,100512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-20,5,-0.45,32406520,7430,31.98,4405,4430,4300,5730,3095,4415,4361.58,3.70,0,-92,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1706,3.91,0.47,12,0.02,1124.00,9271.00,5720,20240215,-23.16,4075,20241114,7.85,4940,-11.03,20250206,4265,3.05,20250203,5720,-23.16,20240219,4075,7.85,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,090513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,15,2,0.34,29388885,6744,29.03,4405,4430,4300,5730,3095,4415,4357.78,3.70,0,69,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1720,3.94,0.48,12,0.02,1124.00,9271.00,5720,20240215,-22.55,4075,20241114,8.71,4940,-10.32,20250206,4265,3.87,20250203,5720,-22.55,20240219,4075,8.71,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250217,160512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,10,2,0.23,99969690,22673,127.28,4395,4440,4385,5720,3085,4405,4409.20,3.69,0,6687,4455,4430,4410,4385,4365,4420,4375,194,1315,500,3170,5,1,38825568,1714,3.93,0.48,12,0.06,1124.00,9271.00,5720,20240215,-22.81,4075,20241114,8.34,4940,-10.63,20250206,4265,3.52,20250203,5720,-22.81,20240219,4075,8.34,20241114,1.67,N,046440,500,194 억,,1430940,N,N,1,N,00,N
20250217,150511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,15,2,0.34,83281705,18895,106.07,4395,4440,4385,5720,3085,4405,4407.61,3.69,0,7339,4455,4430,4410,4385,4365,4420,4375,194,1315,500,3170,5,1,38825568,1716,3.93,0.48,12,0.05,1124.00,9271.00,5720,20240215,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5720,-22.73,20240219,4075,8.47,20241114,1.67,N,046440,500,194 억,,1430940,N,N,1,N,00,N
20250217,140511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,0,3,0.00,75187715,17059,95.76,4395,4440,4385,5720,3085,4405,4407.51,3.69,0,7884,4455,4430,4410,4385,4365,4420,4375,194,1315,500,3170,5,1,38825568,1710,3.92,0.48,12,0.04,1124.00,9271.00,5720,20240215,-22.99,4075,20241114,8.10,4940,-10.83,20250206,4265,3.28,20250203,5720,-22.99,20240219,4075,8.10,20241114,1.67,N,046440,500,194 억,,1430940,N,N,1,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 160513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 -25 5 -0.57 97646550 22297 95.98 4405 4430 4300 5730 3095 4415 4379.35 3.70 0 -4981 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1704 3.91 0.47 12 0.06 1124.00 9271.00 5720 20240215 -23.25 4075 20241114 7.73 4940 -11.13 20250206 4265 2.93 20250203 5720 -23.25 20240219 4075 7.73 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
3 20250218 150513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 -25 5 -0.57 82882540 18929 81.48 4405 4430 4300 5730 3095 4415 4378.60 3.70 0 -4741 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1704 3.91 0.47 12 0.05 1124.00 9271.00 5720 20240215 -23.25 4075 20241114 7.73 4940 -11.13 20250206 4265 2.93 20250203 5720 -23.25 20240219 4075 7.73 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
4 20250218 140513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -20 5 -0.45 77139340 17622 75.86 4405 4430 4300 5730 3095 4415 4377.45 3.70 0 -4426 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1706 3.91 0.47 12 0.05 1124.00 9271.00 5720 20240215 -23.16 4075 20241114 7.85 4940 -11.03 20250206 4265 3.05 20250203 5720 -23.16 20240219 4075 7.85 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
5 20250218 130512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -20 5 -0.45 73585020 16812 72.37 4405 4430 4300 5730 3095 4415 4376.93 3.70 0 -4424 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1706 3.91 0.47 12 0.04 1124.00 9271.00 5720 20240215 -23.16 4075 20241114 7.85 4940 -11.03 20250206 4265 3.05 20250203 5720 -23.16 20240219 4075 7.85 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
6 20250218 120512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 -15 5 -0.34 62521860 14294 61.53 4405 4430 4300 5730 3095 4415 4373.99 3.70 0 -3474 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1708 3.91 0.47 12 0.04 1124.00 9271.00 5720 20240215 -23.08 4075 20241114 7.98 4940 -10.93 20250206 4265 3.17 20250203 5720 -23.08 20240219 4075 7.98 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
7 20250218 110512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4385 -30 5 -0.68 54399570 12441 53.55 4405 4430 4300 5730 3095 4415 4372.60 3.70 0 -2813 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1703 3.90 0.47 12 0.03 1124.00 9271.00 5720 20240215 -23.34 4075 20241114 7.61 4940 -11.23 20250206 4265 2.81 20250203 5720 -23.34 20240219 4075 7.61 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
8 20250218 100512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -20 5 -0.45 32406520 7430 31.98 4405 4430 4300 5730 3095 4415 4361.58 3.70 0 -92 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1706 3.91 0.47 12 0.02 1124.00 9271.00 5720 20240215 -23.16 4075 20241114 7.85 4940 -11.03 20250206 4265 3.05 20250203 5720 -23.16 20240219 4075 7.85 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
9 20250218 090513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4430 15 2 0.34 29388885 6744 29.03 4405 4430 4300 5730 3095 4415 4357.78 3.70 0 69 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1720 3.94 0.48 12 0.02 1124.00 9271.00 5720 20240215 -22.55 4075 20241114 8.71 4940 -10.32 20250206 4265 3.87 20250203 5720 -22.55 20240219 4075 8.71 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
10 20250217 160512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4415 10 2 0.23 99969690 22673 127.28 4395 4440 4385 5720 3085 4405 4409.20 3.69 0 6687 4455 4430 4410 4385 4365 4420 4375 194 1315 500 3170 5 1 38825568 1714 3.93 0.48 12 0.06 1124.00 9271.00 5720 20240215 -22.81 4075 20241114 8.34 4940 -10.63 20250206 4265 3.52 20250203 5720 -22.81 20240219 4075 8.34 20241114 1.67 N 046440 500 194 억 1430940 N N 1 N 00 N
11 20250217 150511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 15 2 0.34 83281705 18895 106.07 4395 4440 4385 5720 3085 4405 4407.61 3.69 0 7339 4455 4430 4410 4385 4365 4420 4375 194 1315 500 3170 5 1 38825568 1716 3.93 0.48 12 0.05 1124.00 9271.00 5720 20240215 -22.73 4075 20241114 8.47 4940 -10.53 20250206 4265 3.63 20250203 5720 -22.73 20240219 4075 8.47 20241114 1.67 N 046440 500 194 억 1430940 N N 1 N 00 N
12 20250217 140511 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 0 3 0.00 75187715 17059 95.76 4395 4440 4385 5720 3085 4405 4407.51 3.69 0 7884 4455 4430 4410 4385 4365 4420 4375 194 1315 500 3170 5 1 38825568 1710 3.92 0.48 12 0.04 1124.00 9271.00 5720 20240215 -22.99 4075 20241114 8.10 4940 -10.83 20250206 4265 3.28 20250203 5720 -22.99 20240219 4075 8.10 20241114 1.67 N 046440 500 194 억 1430940 N N 1 N 00 N