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
462980/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
20250218,161331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,2308280640,577066,116.44,3920,4055,3920,5050,2720,3885,4000.05,0.25,0,33917,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,3.16,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,151332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,2234987260,558763,112.75,3920,4055,3920,5050,2720,3885,3999.92,0.25,0,35872,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,3.06,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,141334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,1933269755,483758,97.61,3920,4055,3920,5050,2720,3885,3996.39,0.25,0,44876,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,2.65,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,131331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,105,2,2.70,1778451645,445023,89.80,3920,4055,3920,5050,2720,3885,3996.35,0.25,0,45383,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,728,-5.01,-1.35,12,2.44,-796.00,-2966.00,6280,20250204,-36.46,3790,20250214,5.28,6280,-36.46,20250204,3790,5.28,20250214,6280,-36.46,20250204,3790,5.28,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,121332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,1668371975,417390,84.22,3920,4055,3920,5050,2720,3885,3997.20,0.25,0,46081,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,2.29,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,111330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,1552232740,388384,78.37,3920,4055,3920,5050,2720,3885,3996.69,0.25,0,45263,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,2.13,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,101330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,105,2,2.70,1364986850,341376,68.88,3920,4055,3920,5050,2720,3885,3998.54,0.25,0,42428,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,728,-5.01,-1.35,12,1.87,-796.00,-2966.00,6280,20250204,-36.46,3790,20250214,5.28,6280,-36.46,20250204,3790,5.28,20250214,6280,-36.46,20250204,3790,5.28,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,091335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,90,2,2.32,617146470,154792,31.23,3920,4045,3920,5050,2720,3885,3987.04,0.25,0,25688,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,725,-4.99,-1.34,12,0.85,-796.00,-2966.00,6280,20250204,-36.70,3790,20250214,4.88,6280,-36.70,20250204,3790,4.88,20250214,6280,-36.70,20250204,3790,4.88,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250217,161330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,50,2,1.30,1869418270,481097,59.98,3850,4030,3815,4985,2685,3835,3885.74,0.20,0,14211,4258,4046,3918,3706,3578,3982,3642,91,1150,500,2680,5,1,18234437,708,-4.88,-1.31,12,2.64,-796.00,-2966.00,6280,20250204,-38.14,3790,20250214,2.51,6280,-38.14,20250204,3790,2.51,20250214,6280,-38.14,20250204,3790,2.51,20250214,0.00,N,462980,500,91 억,,36568,N,N,0,N,00,N
20250217,151327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,55,2,1.43,1820413425,468475,58.41,3850,4030,3815,4985,2685,3835,3885.83,0.20,0,13431,4258,4046,3918,3706,3578,3982,3642,91,1150,500,2680,5,1,18234437,709,-4.89,-1.31,12,2.57,-796.00,-2966.00,6280,20250204,-38.06,3790,20250214,2.64,6280,-38.06,20250204,3790,2.64,20250214,6280,-38.06,20250204,3790,2.64,20250214,0.00,N,462980,500,91 억,,36568,N,N,0,N,00,N
20250217,141326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3890,55,2,1.43,1645952160,423531,52.80,3850,4030,3815,4985,2685,3835,3886.26,0.20,0,6588,4258,4046,3918,3706,3578,3982,3642,91,1150,500,2680,5,1,18234437,709,-4.89,-1.31,12,2.32,-796.00,-2966.00,6280,20250204,-38.06,3790,20250214,2.64,6280,-38.06,20250204,3790,2.64,20250214,6280,-38.06,20250204,3790,2.64,20250214,0.00,N,462980,500,91 억,,36568,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 161331 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 2308280640 577066 116.44 3920 4055 3920 5050 2720 3885 4000.05 0.25 0 33917 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 3.16 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
3 20250218 151332 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 2234987260 558763 112.75 3920 4055 3920 5050 2720 3885 3999.92 0.25 0 35872 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 3.06 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
4 20250218 141334 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 1933269755 483758 97.61 3920 4055 3920 5050 2720 3885 3996.39 0.25 0 44876 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 2.65 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
5 20250218 131331 57 100.00 KOSDAQ IT 서비스 N N N N N 3990 105 2 2.70 1778451645 445023 89.80 3920 4055 3920 5050 2720 3885 3996.35 0.25 0 45383 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 728 -5.01 -1.35 12 2.44 -796.00 -2966.00 6280 20250204 -36.46 3790 20250214 5.28 6280 -36.46 20250204 3790 5.28 20250214 6280 -36.46 20250204 3790 5.28 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
6 20250218 121332 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 1668371975 417390 84.22 3920 4055 3920 5050 2720 3885 3997.20 0.25 0 46081 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 2.29 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
7 20250218 111330 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 1552232740 388384 78.37 3920 4055 3920 5050 2720 3885 3996.69 0.25 0 45263 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 2.13 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
8 20250218 101330 57 100.00 KOSDAQ IT 서비스 N N N N N 3990 105 2 2.70 1364986850 341376 68.88 3920 4055 3920 5050 2720 3885 3998.54 0.25 0 42428 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 728 -5.01 -1.35 12 1.87 -796.00 -2966.00 6280 20250204 -36.46 3790 20250214 5.28 6280 -36.46 20250204 3790 5.28 20250214 6280 -36.46 20250204 3790 5.28 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
9 20250218 091335 57 100.00 KOSDAQ IT 서비스 N N N N N 3975 90 2 2.32 617146470 154792 31.23 3920 4045 3920 5050 2720 3885 3987.04 0.25 0 25688 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 725 -4.99 -1.34 12 0.85 -796.00 -2966.00 6280 20250204 -36.70 3790 20250214 4.88 6280 -36.70 20250204 3790 4.88 20250214 6280 -36.70 20250204 3790 4.88 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
10 20250217 161330 57 100.00 KOSDAQ IT 서비스 N N N N N 3885 50 2 1.30 1869418270 481097 59.98 3850 4030 3815 4985 2685 3835 3885.74 0.20 0 14211 4258 4046 3918 3706 3578 3982 3642 91 1150 500 2680 5 1 18234437 708 -4.88 -1.31 12 2.64 -796.00 -2966.00 6280 20250204 -38.14 3790 20250214 2.51 6280 -38.14 20250204 3790 2.51 20250214 6280 -38.14 20250204 3790 2.51 20250214 0.00 N 462980 500 91 억 36568 N N 0 N 00 N
11 20250217 151327 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 55 2 1.43 1820413425 468475 58.41 3850 4030 3815 4985 2685 3835 3885.83 0.20 0 13431 4258 4046 3918 3706 3578 3982 3642 91 1150 500 2680 5 1 18234437 709 -4.89 -1.31 12 2.57 -796.00 -2966.00 6280 20250204 -38.06 3790 20250214 2.64 6280 -38.06 20250204 3790 2.64 20250214 6280 -38.06 20250204 3790 2.64 20250214 0.00 N 462980 500 91 억 36568 N N 0 N 00 N
12 20250217 141326 57 100.00 KOSDAQ IT 서비스 N N N N N 3890 55 2 1.43 1645952160 423531 52.80 3850 4030 3815 4985 2685 3835 3886.26 0.20 0 6588 4258 4046 3918 3706 3578 3982 3642 91 1150 500 2680 5 1 18234437 709 -4.89 -1.31 12 2.32 -796.00 -2966.00 6280 20250204 -38.06 3790 20250214 2.64 6280 -38.06 20250204 3790 2.64 20250214 6280 -38.06 20250204 3790 2.64 20250214 0.00 N 462980 500 91 억 36568 N N 0 N 00 N