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
434480/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
20250218,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,260,2,5.34,38328029305,7098567,4327.84,4875,5690,4865,6330,3410,4870,5399.77,0.88,0,-4498,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,629,-44.22,1.81,12,57.93,-116.00,2827.00,8300,20240403,-38.19,2780,20241209,84.53,6140,-16.45,20250206,3285,56.16,20250102,8300,-38.19,20240403,2780,84.53,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,290,2,5.95,37880258725,7011540,4274.78,4875,5690,4865,6330,3410,4870,5402.56,0.88,0,-4025,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,632,-44.48,1.83,12,57.22,-116.00,2827.00,8300,20240403,-37.83,2780,20241209,85.61,6140,-15.96,20250206,3285,57.08,20250102,8300,-37.83,20240403,2780,85.61,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,300,2,6.16,36498478445,6743266,4111.22,4875,5690,4865,6330,3410,4870,5412.58,0.88,0,-26856,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,633,-44.57,1.83,12,55.03,-116.00,2827.00,8300,20240403,-37.71,2780,20241209,85.97,6140,-15.80,20250206,3285,57.38,20250102,8300,-37.71,20240403,2780,85.97,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,131258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,380,2,7.80,34836521575,6423956,3916.54,4875,5690,4865,6330,3410,4870,5422.91,0.88,0,-30360,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,643,-45.26,1.86,12,52.43,-116.00,2827.00,8300,20240403,-36.75,2780,20241209,88.85,6140,-14.50,20250206,3285,59.82,20250102,8300,-36.75,20240403,2780,88.85,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,121300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,710,2,14.58,24706635555,4575968,2789.87,4875,5640,4865,6330,3410,4870,5399.22,0.88,0,19194,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,684,-48.10,1.97,12,37.34,-116.00,2827.00,8300,20240403,-32.77,2780,20241209,100.72,6140,-9.12,20250206,3285,69.86,20250102,8300,-32.77,20240403,2780,100.72,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,10,2,0.21,377823190,77053,46.98,4875,4950,4865,6330,3410,4870,4903.42,0.88,0,-22236,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,5,1,12253300,598,-42.07,1.73,12,0.63,-116.00,2827.00,8300,20240403,-41.20,2780,20241209,75.54,6140,-20.52,20250206,3285,48.55,20250102,8300,-41.20,20240403,2780,75.54,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,101257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,50,2,1.03,263761365,53734,32.76,4875,4950,4865,6330,3410,4870,4908.65,0.88,0,-18633,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,5,1,12253300,603,-42.41,1.74,12,0.44,-116.00,2827.00,8300,20240403,-40.72,2780,20241209,76.98,6140,-19.87,20250206,3285,49.77,20250102,8300,-40.72,20240403,2780,76.98,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,20,2,0.41,70948230,14516,8.85,4875,4925,4865,6330,3410,4870,4887.59,0.88,0,-9838,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,5,1,12253300,599,-42.16,1.73,12,0.12,-116.00,2827.00,8300,20240403,-41.08,2780,20241209,75.90,6140,-20.36,20250206,3285,48.86,20250102,8300,-41.08,20240403,2780,75.90,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250217,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,50,2,1.04,769846100,157998,45.91,4895,4920,4820,6260,3375,4820,4872.72,0.87,0,1402,5180,5000,4910,4730,4640,4955,4685,12,1440,100,2980,5,1,12253300,597,-41.98,1.72,12,1.29,-116.00,2827.00,8300,20240403,-41.33,2780,20241209,75.18,6140,-20.68,20250206,3285,48.25,20250102,8300,-41.33,20240403,2780,75.18,20241209,3.97,N,434480,100,12 억,,106489,N,N,0,N,00,N
20250217,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,75,2,1.56,705508650,144813,42.08,4895,4920,4820,6260,3375,4820,4872.08,0.87,0,-2407,5180,5000,4910,4730,4640,4955,4685,12,1440,100,2980,5,1,12253300,600,-42.20,1.73,12,1.18,-116.00,2827.00,8300,20240403,-41.02,2780,20241209,76.08,6140,-20.28,20250206,3285,49.01,20250102,8300,-41.02,20240403,2780,76.08,20241209,3.97,N,434480,100,12 억,,106489,N,N,0,N,00,N
20250217,141254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,70,2,1.45,654852260,134435,39.07,4895,4920,4820,6260,3375,4820,4871.38,0.87,0,-3874,5180,5000,4910,4730,4640,4955,4685,12,1440,100,2980,5,1,12253300,599,-42.16,1.73,12,1.10,-116.00,2827.00,8300,20240403,-41.08,2780,20241209,75.90,6140,-20.36,20250206,3285,48.86,20250102,8300,-41.08,20240403,2780,75.90,20241209,3.97,N,434480,100,12 억,,106489,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 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 260 2 5.34 38328029305 7098567 4327.84 4875 5690 4865 6330 3410 4870 5399.77 0.88 0 -4498 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 629 -44.22 1.81 12 57.93 -116.00 2827.00 8300 20240403 -38.19 2780 20241209 84.53 6140 -16.45 20250206 3285 56.16 20250102 8300 -38.19 20240403 2780 84.53 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
3 20250218 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 290 2 5.95 37880258725 7011540 4274.78 4875 5690 4865 6330 3410 4870 5402.56 0.88 0 -4025 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 632 -44.48 1.83 12 57.22 -116.00 2827.00 8300 20240403 -37.83 2780 20241209 85.61 6140 -15.96 20250206 3285 57.08 20250102 8300 -37.83 20240403 2780 85.61 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
4 20250218 141301 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 300 2 6.16 36498478445 6743266 4111.22 4875 5690 4865 6330 3410 4870 5412.58 0.88 0 -26856 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 633 -44.57 1.83 12 55.03 -116.00 2827.00 8300 20240403 -37.71 2780 20241209 85.97 6140 -15.80 20250206 3285 57.38 20250102 8300 -37.71 20240403 2780 85.97 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
5 20250218 131258 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 380 2 7.80 34836521575 6423956 3916.54 4875 5690 4865 6330 3410 4870 5422.91 0.88 0 -30360 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 643 -45.26 1.86 12 52.43 -116.00 2827.00 8300 20240403 -36.75 2780 20241209 88.85 6140 -14.50 20250206 3285 59.82 20250102 8300 -36.75 20240403 2780 88.85 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
6 20250218 121300 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 710 2 14.58 24706635555 4575968 2789.87 4875 5640 4865 6330 3410 4870 5399.22 0.88 0 19194 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 684 -48.10 1.97 12 37.34 -116.00 2827.00 8300 20240403 -32.77 2780 20241209 100.72 6140 -9.12 20250206 3285 69.86 20250102 8300 -32.77 20240403 2780 100.72 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
7 20250218 111257 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 10 2 0.21 377823190 77053 46.98 4875 4950 4865 6330 3410 4870 4903.42 0.88 0 -22236 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 5 1 12253300 598 -42.07 1.73 12 0.63 -116.00 2827.00 8300 20240403 -41.20 2780 20241209 75.54 6140 -20.52 20250206 3285 48.55 20250102 8300 -41.20 20240403 2780 75.54 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
8 20250218 101257 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 50 2 1.03 263761365 53734 32.76 4875 4950 4865 6330 3410 4870 4908.65 0.88 0 -18633 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 5 1 12253300 603 -42.41 1.74 12 0.44 -116.00 2827.00 8300 20240403 -40.72 2780 20241209 76.98 6140 -19.87 20250206 3285 49.77 20250102 8300 -40.72 20240403 2780 76.98 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
9 20250218 091301 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 20 2 0.41 70948230 14516 8.85 4875 4925 4865 6330 3410 4870 4887.59 0.88 0 -9838 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 5 1 12253300 599 -42.16 1.73 12 0.12 -116.00 2827.00 8300 20240403 -41.08 2780 20241209 75.90 6140 -20.36 20250206 3285 48.86 20250102 8300 -41.08 20240403 2780 75.90 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
10 20250217 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 50 2 1.04 769846100 157998 45.91 4895 4920 4820 6260 3375 4820 4872.72 0.87 0 1402 5180 5000 4910 4730 4640 4955 4685 12 1440 100 2980 5 1 12253300 597 -41.98 1.72 12 1.29 -116.00 2827.00 8300 20240403 -41.33 2780 20241209 75.18 6140 -20.68 20250206 3285 48.25 20250102 8300 -41.33 20240403 2780 75.18 20241209 3.97 N 434480 100 12 억 106489 N N 0 N 00 N
11 20250217 151255 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 75 2 1.56 705508650 144813 42.08 4895 4920 4820 6260 3375 4820 4872.08 0.87 0 -2407 5180 5000 4910 4730 4640 4955 4685 12 1440 100 2980 5 1 12253300 600 -42.20 1.73 12 1.18 -116.00 2827.00 8300 20240403 -41.02 2780 20241209 76.08 6140 -20.28 20250206 3285 49.01 20250102 8300 -41.02 20240403 2780 76.08 20241209 3.97 N 434480 100 12 억 106489 N N 0 N 00 N
12 20250217 141254 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 70 2 1.45 654852260 134435 39.07 4895 4920 4820 6260 3375 4820 4871.38 0.87 0 -3874 5180 5000 4910 4730 4640 4955 4685 12 1440 100 2980 5 1 12253300 599 -42.16 1.73 12 1.10 -116.00 2827.00 8300 20240403 -41.08 2780 20241209 75.90 6140 -20.36 20250206 3285 48.86 20250102 8300 -41.08 20240403 2780 75.90 20241209 3.97 N 434480 100 12 억 106489 N N 0 N 00 N