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
430690/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
20250218,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,170,2,3.09,3225932410,569140,482.59,5570,5790,5430,7150,3850,5500,5668.08,1.03,0,-61296,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,618,15.20,1.74,12,5.22,373.00,3262.00,13870,20240502,-59.12,3290,20241209,72.34,6840,-17.11,20250206,3790,49.60,20250102,19880,-71.48,20240402,3290,72.34,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,180,2,3.27,3142169850,554352,470.05,5570,5790,5430,7150,3850,5500,5668.19,1.03,0,-59674,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,619,15.23,1.74,12,5.09,373.00,3262.00,13870,20240502,-59.05,3290,20241209,72.64,6840,-16.96,20250206,3790,49.87,20250102,19880,-71.43,20240402,3290,72.64,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,150,2,2.73,2956170540,521351,442.07,5570,5790,5430,7150,3850,5500,5670.21,1.03,0,-59256,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,616,15.15,1.73,12,4.79,373.00,3262.00,13870,20240502,-59.26,3290,20241209,71.73,6840,-17.40,20250206,3790,49.08,20250102,19880,-71.58,20240402,3290,71.73,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,131255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,150,2,2.73,2817968230,496860,421.30,5570,5790,5430,7150,3850,5500,5671.55,1.03,0,-61285,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,616,15.15,1.73,12,4.56,373.00,3262.00,13870,20240502,-59.26,3290,20241209,71.73,6840,-17.40,20250206,3790,49.08,20250102,19880,-71.58,20240402,3290,71.73,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,230,2,4.18,2430685680,428711,363.52,5570,5790,5430,7150,3850,5500,5669.75,1.03,0,-60960,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,624,15.36,1.76,12,3.93,373.00,3262.00,13870,20240502,-58.69,3290,20241209,74.16,6840,-16.23,20250206,3790,51.19,20250102,19880,-71.18,20240402,3290,74.16,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-50,5,-0.91,286151390,52201,44.26,5570,5570,5430,7150,3850,5500,5481.72,1.03,0,-10811,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,594,14.61,1.67,12,0.48,373.00,3262.00,13870,20240502,-60.71,3290,20241209,65.65,6840,-20.32,20250206,3790,43.80,20250102,19880,-72.59,20240402,3290,65.65,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-10,5,-0.18,212508840,38714,32.83,5570,5570,5430,7150,3850,5500,5489.20,1.03,0,-13321,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,598,14.72,1.68,12,0.36,373.00,3262.00,13870,20240502,-60.42,3290,20241209,66.87,6840,-19.74,20250206,3790,44.85,20250102,19880,-72.38,20240402,3290,66.87,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-40,5,-0.73,88936300,16170,13.71,5570,5570,5430,7150,3850,5500,5500.08,1.03,0,-9019,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,595,14.64,1.67,12,0.15,373.00,3262.00,13870,20240502,-60.63,3290,20241209,65.96,6840,-20.18,20250206,3790,44.06,20250102,19880,-72.54,20240402,3290,65.96,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250217,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,30,2,0.55,608825550,110725,44.66,5500,5560,5430,7110,3830,5470,5498.53,1.14,0,-11883,5783,5626,5493,5336,5203,5560,5270,54,1640,500,3390,10,1,10895327,599,14.75,1.69,12,1.02,373.00,3262.00,13870,20240502,-60.35,3290,20241209,67.17,6840,-19.59,20250206,3790,45.12,20250102,19880,-72.33,20240402,3290,67.17,20241209,6.41,N,430690,500,54 억,,124503,N,N,0,N,00,N
20250217,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,20,2,0.37,579361650,105365,42.50,5500,5560,5430,7110,3830,5470,5498.62,1.14,0,-11505,5783,5626,5493,5336,5203,5560,5270,54,1640,500,3390,10,1,10895327,598,14.72,1.68,12,0.97,373.00,3262.00,13870,20240502,-60.42,3290,20241209,66.87,6840,-19.74,20250206,3790,44.85,20250102,19880,-72.38,20240402,3290,66.87,20241209,6.41,N,430690,500,54 억,,124503,N,N,0,N,00,N
20250217,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,10,2,0.18,526590770,95763,38.63,5500,5560,5430,7110,3830,5470,5498.90,1.14,0,-9943,5783,5626,5493,5336,5203,5560,5270,54,1640,500,3390,10,1,10895327,597,14.69,1.68,12,0.88,373.00,3262.00,13870,20240502,-60.49,3290,20241209,66.57,6840,-19.88,20250206,3790,44.59,20250102,19880,-72.43,20240402,3290,66.57,20241209,6.41,N,430690,500,54 억,,124503,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 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 170 2 3.09 3225932410 569140 482.59 5570 5790 5430 7150 3850 5500 5668.08 1.03 0 -61296 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 618 15.20 1.74 12 5.22 373.00 3262.00 13870 20240502 -59.12 3290 20241209 72.34 6840 -17.11 20250206 3790 49.60 20250102 19880 -71.48 20240402 3290 72.34 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
3 20250218 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 5680 180 2 3.27 3142169850 554352 470.05 5570 5790 5430 7150 3850 5500 5668.19 1.03 0 -59674 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 619 15.23 1.74 12 5.09 373.00 3262.00 13870 20240502 -59.05 3290 20241209 72.64 6840 -16.96 20250206 3790 49.87 20250102 19880 -71.43 20240402 3290 72.64 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
4 20250218 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 150 2 2.73 2956170540 521351 442.07 5570 5790 5430 7150 3850 5500 5670.21 1.03 0 -59256 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 616 15.15 1.73 12 4.79 373.00 3262.00 13870 20240502 -59.26 3290 20241209 71.73 6840 -17.40 20250206 3790 49.08 20250102 19880 -71.58 20240402 3290 71.73 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
5 20250218 131255 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 150 2 2.73 2817968230 496860 421.30 5570 5790 5430 7150 3850 5500 5671.55 1.03 0 -61285 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 616 15.15 1.73 12 4.56 373.00 3262.00 13870 20240502 -59.26 3290 20241209 71.73 6840 -17.40 20250206 3790 49.08 20250102 19880 -71.58 20240402 3290 71.73 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
6 20250218 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 230 2 4.18 2430685680 428711 363.52 5570 5790 5430 7150 3850 5500 5669.75 1.03 0 -60960 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 624 15.36 1.76 12 3.93 373.00 3262.00 13870 20240502 -58.69 3290 20241209 74.16 6840 -16.23 20250206 3790 51.19 20250102 19880 -71.18 20240402 3290 74.16 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
7 20250218 111254 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 -50 5 -0.91 286151390 52201 44.26 5570 5570 5430 7150 3850 5500 5481.72 1.03 0 -10811 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 594 14.61 1.67 12 0.48 373.00 3262.00 13870 20240502 -60.71 3290 20241209 65.65 6840 -20.32 20250206 3790 43.80 20250102 19880 -72.59 20240402 3290 65.65 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
8 20250218 101254 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -10 5 -0.18 212508840 38714 32.83 5570 5570 5430 7150 3850 5500 5489.20 1.03 0 -13321 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 598 14.72 1.68 12 0.36 373.00 3262.00 13870 20240502 -60.42 3290 20241209 66.87 6840 -19.74 20250206 3790 44.85 20250102 19880 -72.38 20240402 3290 66.87 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
9 20250218 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 -40 5 -0.73 88936300 16170 13.71 5570 5570 5430 7150 3850 5500 5500.08 1.03 0 -9019 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 595 14.64 1.67 12 0.15 373.00 3262.00 13870 20240502 -60.63 3290 20241209 65.96 6840 -20.18 20250206 3790 44.06 20250102 19880 -72.54 20240402 3290 65.96 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
10 20250217 161254 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 30 2 0.55 608825550 110725 44.66 5500 5560 5430 7110 3830 5470 5498.53 1.14 0 -11883 5783 5626 5493 5336 5203 5560 5270 54 1640 500 3390 10 1 10895327 599 14.75 1.69 12 1.02 373.00 3262.00 13870 20240502 -60.35 3290 20241209 67.17 6840 -19.59 20250206 3790 45.12 20250102 19880 -72.33 20240402 3290 67.17 20241209 6.41 N 430690 500 54 억 124503 N N 0 N 00 N
11 20250217 151252 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 20 2 0.37 579361650 105365 42.50 5500 5560 5430 7110 3830 5470 5498.62 1.14 0 -11505 5783 5626 5493 5336 5203 5560 5270 54 1640 500 3390 10 1 10895327 598 14.72 1.68 12 0.97 373.00 3262.00 13870 20240502 -60.42 3290 20241209 66.87 6840 -19.74 20250206 3790 44.85 20250102 19880 -72.38 20240402 3290 66.87 20241209 6.41 N 430690 500 54 억 124503 N N 0 N 00 N
12 20250217 141251 57 100.00 KOSDAQ IT 서비스 N N N N N 5480 10 2 0.18 526590770 95763 38.63 5500 5560 5430 7110 3830 5470 5498.90 1.14 0 -9943 5783 5626 5493 5336 5203 5560 5270 54 1640 500 3390 10 1 10895327 597 14.69 1.68 12 0.88 373.00 3262.00 13870 20240502 -60.49 3290 20241209 66.57 6840 -19.88 20250206 3790 44.59 20250102 19880 -72.43 20240402 3290 66.57 20241209 6.41 N 430690 500 54 억 124503 N N 0 N 00 N