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
417860/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
20250218,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-120,5,-1.27,61454020,6606,44.48,9500,9500,9230,12240,6600,9420,9302.76,0.39,0,-302,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,412,-6.61,4.43,12,0.15,-1407.00,2101.00,22000,20240216,-57.73,7610,20241209,22.21,11070,-15.99,20250205,8090,14.96,20250102,22000,-57.73,20240219,7610,22.21,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-80,5,-0.85,53366860,5737,38.63,9500,9500,9230,12240,6600,9420,9302.22,0.39,0,-198,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,414,-6.64,4.45,12,0.13,-1407.00,2101.00,22000,20240216,-57.55,7610,20241209,22.73,11070,-15.63,20250205,8090,15.45,20250102,22000,-57.55,20240219,7610,22.73,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-30,5,-0.32,48307520,5194,34.98,9500,9500,9230,12240,6600,9420,9300.64,0.39,0,-161,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,416,-6.67,4.47,12,0.12,-1407.00,2101.00,22000,20240216,-57.32,7610,20241209,23.39,11070,-15.18,20250205,8090,16.07,20250102,22000,-57.32,20240219,7610,23.39,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-90,5,-0.96,46685330,5021,33.81,9500,9500,9230,12240,6600,9420,9298.01,0.39,0,-86,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,413,-6.63,4.44,12,0.11,-1407.00,2101.00,22000,20240216,-57.59,7610,20241209,22.60,11070,-15.72,20250205,8090,15.33,20250102,22000,-57.59,20240219,7610,22.60,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,121251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9360,-60,5,-0.64,42843950,4610,31.04,9500,9500,9230,12240,6600,9420,9293.70,0.39,0,-65,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,415,-6.65,4.46,12,0.10,-1407.00,2101.00,22000,20240216,-57.45,7610,20241209,23.00,11070,-15.45,20250205,8090,15.70,20250102,22000,-57.45,20240219,7610,23.00,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-30,5,-0.32,42553650,4579,30.84,9500,9500,9230,12240,6600,9420,9293.22,0.39,0,-61,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,416,-6.67,4.47,12,0.10,-1407.00,2101.00,22000,20240216,-57.32,7610,20241209,23.39,11070,-15.18,20250205,8090,16.07,20250102,22000,-57.32,20240219,7610,23.39,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,101248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-120,5,-1.27,36434850,3922,26.41,9500,9500,9230,12240,6600,9420,9289.86,0.39,0,262,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,412,-6.61,4.43,12,0.09,-1407.00,2101.00,22000,20240216,-57.73,7610,20241209,22.21,11070,-15.99,20250205,8090,14.96,20250102,22000,-57.73,20240219,7610,22.21,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,-100,5,-1.06,4364040,466,3.14,9500,9500,9320,12240,6600,9420,9364.89,0.39,0,-125,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,413,-6.62,4.44,12,0.01,-1407.00,2101.00,22000,20240216,-57.64,7610,20241209,22.47,11070,-15.81,20250205,8090,15.20,20250102,22000,-57.64,20240219,7610,22.47,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250217,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9420,-270,5,-2.79,141293490,14850,180.83,9680,9750,9410,12590,6790,9690,9514.71,0.36,0,994,10050,9870,9750,9570,9450,9810,9510,22,2900,500,6000,10,1,4430614,417,-6.70,4.48,12,0.34,-1407.00,2101.00,22000,20240216,-57.18,7610,20241209,23.78,11070,-14.91,20250205,8090,16.44,20250102,22000,-57.18,20240219,7610,23.78,20241209,0.08,N,417860,500,22 억,,16088,N,N,0,N,00,N
20250217,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-240,5,-2.48,134878190,14169,172.54,9680,9750,9410,12590,6790,9690,9519.25,0.36,0,1174,10050,9870,9750,9570,9450,9810,9510,22,2900,500,6000,10,1,4430614,419,-6.72,4.50,12,0.32,-1407.00,2101.00,22000,20240216,-57.05,7610,20241209,24.18,11070,-14.63,20250205,8090,16.81,20250102,22000,-57.05,20240219,7610,24.18,20241209,0.08,N,417860,500,22 억,,16088,N,N,0,N,00,N
20250217,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-240,5,-2.48,128496750,13495,164.33,9680,9750,9410,12590,6790,9690,9521.80,0.36,0,1190,10050,9870,9750,9570,9450,9810,9510,22,2900,500,6000,10,1,4430614,419,-6.72,4.50,12,0.30,-1407.00,2101.00,22000,20240216,-57.05,7610,20241209,24.18,11070,-14.63,20250205,8090,16.81,20250102,22000,-57.05,20240219,7610,24.18,20241209,0.08,N,417860,500,22 억,,16088,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 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 -120 5 -1.27 61454020 6606 44.48 9500 9500 9230 12240 6600 9420 9302.76 0.39 0 -302 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 412 -6.61 4.43 12 0.15 -1407.00 2101.00 22000 20240216 -57.73 7610 20241209 22.21 11070 -15.99 20250205 8090 14.96 20250102 22000 -57.73 20240219 7610 22.21 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
3 20250218 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 -80 5 -0.85 53366860 5737 38.63 9500 9500 9230 12240 6600 9420 9302.22 0.39 0 -198 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 414 -6.64 4.45 12 0.13 -1407.00 2101.00 22000 20240216 -57.55 7610 20241209 22.73 11070 -15.63 20250205 8090 15.45 20250102 22000 -57.55 20240219 7610 22.73 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
4 20250218 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 -30 5 -0.32 48307520 5194 34.98 9500 9500 9230 12240 6600 9420 9300.64 0.39 0 -161 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 416 -6.67 4.47 12 0.12 -1407.00 2101.00 22000 20240216 -57.32 7610 20241209 23.39 11070 -15.18 20250205 8090 16.07 20250102 22000 -57.32 20240219 7610 23.39 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
5 20250218 131248 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 -90 5 -0.96 46685330 5021 33.81 9500 9500 9230 12240 6600 9420 9298.01 0.39 0 -86 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 413 -6.63 4.44 12 0.11 -1407.00 2101.00 22000 20240216 -57.59 7610 20241209 22.60 11070 -15.72 20250205 8090 15.33 20250102 22000 -57.59 20240219 7610 22.60 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
6 20250218 121251 57 100.00 KOSDAQ IT 서비스 N N N N N 9360 -60 5 -0.64 42843950 4610 31.04 9500 9500 9230 12240 6600 9420 9293.70 0.39 0 -65 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 415 -6.65 4.46 12 0.10 -1407.00 2101.00 22000 20240216 -57.45 7610 20241209 23.00 11070 -15.45 20250205 8090 15.70 20250102 22000 -57.45 20240219 7610 23.00 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
7 20250218 111248 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 -30 5 -0.32 42553650 4579 30.84 9500 9500 9230 12240 6600 9420 9293.22 0.39 0 -61 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 416 -6.67 4.47 12 0.10 -1407.00 2101.00 22000 20240216 -57.32 7610 20241209 23.39 11070 -15.18 20250205 8090 16.07 20250102 22000 -57.32 20240219 7610 23.39 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
8 20250218 101248 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 -120 5 -1.27 36434850 3922 26.41 9500 9500 9230 12240 6600 9420 9289.86 0.39 0 262 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 412 -6.61 4.43 12 0.09 -1407.00 2101.00 22000 20240216 -57.73 7610 20241209 22.21 11070 -15.99 20250205 8090 14.96 20250102 22000 -57.73 20240219 7610 22.21 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
9 20250218 091252 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 -100 5 -1.06 4364040 466 3.14 9500 9500 9320 12240 6600 9420 9364.89 0.39 0 -125 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 413 -6.62 4.44 12 0.01 -1407.00 2101.00 22000 20240216 -57.64 7610 20241209 22.47 11070 -15.81 20250205 8090 15.20 20250102 22000 -57.64 20240219 7610 22.47 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
10 20250217 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 9420 -270 5 -2.79 141293490 14850 180.83 9680 9750 9410 12590 6790 9690 9514.71 0.36 0 994 10050 9870 9750 9570 9450 9810 9510 22 2900 500 6000 10 1 4430614 417 -6.70 4.48 12 0.34 -1407.00 2101.00 22000 20240216 -57.18 7610 20241209 23.78 11070 -14.91 20250205 8090 16.44 20250102 22000 -57.18 20240219 7610 23.78 20241209 0.08 N 417860 500 22 억 16088 N N 0 N 00 N
11 20250217 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 9450 -240 5 -2.48 134878190 14169 172.54 9680 9750 9410 12590 6790 9690 9519.25 0.36 0 1174 10050 9870 9750 9570 9450 9810 9510 22 2900 500 6000 10 1 4430614 419 -6.72 4.50 12 0.32 -1407.00 2101.00 22000 20240216 -57.05 7610 20241209 24.18 11070 -14.63 20250205 8090 16.81 20250102 22000 -57.05 20240219 7610 24.18 20241209 0.08 N 417860 500 22 억 16088 N N 0 N 00 N
12 20250217 141245 57 100.00 KOSDAQ IT 서비스 N N N N N 9450 -240 5 -2.48 128496750 13495 164.33 9680 9750 9410 12590 6790 9690 9521.80 0.36 0 1190 10050 9870 9750 9570 9450 9810 9510 22 2900 500 6000 10 1 4430614 419 -6.72 4.50 12 0.30 -1407.00 2101.00 22000 20240216 -57.05 7610 20241209 24.18 11070 -14.63 20250205 8090 16.81 20250102 22000 -57.05 20240219 7610 24.18 20241209 0.08 N 417860 500 22 억 16088 N N 0 N 00 N