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
466100/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
20250218,161333,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18170,590,2,3.36,128363257700,7038400,209.38,17720,18900,17110,22850,12310,17580,18237.75,5.71,0,37627,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4462,-8.82,14.63,12,28.66,-2061.00,1242.00,22300,20250210,-18.52,5660,20241209,221.02,22300,-18.52,20250210,9780,85.79,20250102,22300,-18.52,20250210,5660,221.02,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,151334,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18110,530,2,3.01,126703229180,6946984,206.66,17720,18900,17110,22850,12310,17580,18238.74,5.71,0,29766,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4447,-8.79,14.58,12,28.29,-2061.00,1242.00,22300,20250210,-18.79,5660,20241209,219.96,22300,-18.79,20250210,9780,85.17,20250102,22300,-18.79,20250210,5660,219.96,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,141337,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,490,2,2.79,121163216240,6640869,197.55,17720,18900,17110,22850,12310,17580,18245.23,5.71,0,19487,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4437,-8.77,14.55,12,27.04,-2061.00,1242.00,22300,20250210,-18.97,5660,20241209,219.26,22300,-18.97,20250210,9780,84.76,20250102,22300,-18.97,20250210,5660,219.26,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,131334,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18240,660,2,3.75,115448194410,6325868,188.18,17720,18900,17110,22850,12310,17580,18250.33,5.71,0,-1973,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4479,-8.85,14.69,12,25.76,-2061.00,1242.00,22300,20250210,-18.21,5660,20241209,222.26,22300,-18.21,20250210,9780,86.50,20250102,22300,-18.21,20250210,5660,222.26,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,121335,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18270,690,2,3.92,109480835190,5999851,178.48,17720,18900,17110,22850,12310,17580,18247.42,5.71,0,-31349,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4486,-8.86,14.71,12,24.43,-2061.00,1242.00,22300,20250210,-18.07,5660,20241209,222.79,22300,-18.07,20250210,9780,86.81,20250102,22300,-18.07,20250210,5660,222.79,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,111332,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18450,870,2,4.95,99701055050,5463803,162.54,17720,18900,17110,22850,12310,17580,18247.74,5.71,0,28768,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4530,-8.95,14.86,12,22.25,-2061.00,1242.00,22300,20250210,-17.26,5660,20241209,225.97,22300,-17.26,20250210,9780,88.65,20250102,22300,-17.26,20250210,5660,225.97,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,101332,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18230,650,2,3.70,65195106600,3604371,107.22,17720,18690,17110,22850,12310,17580,18088.00,5.71,0,-888,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4476,-8.85,14.68,12,14.68,-2061.00,1242.00,22300,20250210,-18.25,5660,20241209,222.08,22300,-18.25,20250210,9780,86.40,20250102,22300,-18.25,20250210,5660,222.08,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,091338,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,-430,5,-2.45,7750378310,446291,13.28,17720,17750,17130,22850,12310,17580,17365.48,5.71,0,2591,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4211,-8.32,13.81,12,1.82,-2061.00,1242.00,22300,20250210,-23.09,5660,20241209,203.00,22300,-23.09,20250210,9780,75.36,20250102,22300,-23.09,20250210,5660,203.00,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250217,161333,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17580,400,2,2.33,56667731640,3317351,82.38,17170,17680,16550,22300,12030,17180,17080.99,5.25,0,111523,18606,17892,17336,16622,16066,17615,16345,123,5120,500,0,10,1,24555148,4317,-8.53,14.15,12,13.51,-2061.00,1242.00,22300,20250210,-21.17,5660,20241209,210.60,22300,-21.17,20250210,9780,79.75,20250102,22300,-21.17,20250210,5660,210.60,20241209,1.17,N,466100,500,122 억,,1290277,N,N,241,N,02,N
20250217,151330,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17480,300,2,1.75,54393349100,3187882,79.16,17170,17680,16550,22300,12030,17180,17062.34,5.25,0,123446,18606,17892,17336,16622,16066,17615,16345,123,5120,500,0,10,1,24555148,4292,-8.48,14.07,12,12.98,-2061.00,1242.00,22300,20250210,-21.61,5660,20241209,208.83,22300,-21.61,20250210,9780,78.73,20250102,22300,-21.61,20250210,5660,208.83,20241209,1.17,N,466100,500,122 억,,1290277,N,N,241,N,02,N
20250217,141329,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17290,110,2,0.64,44010294250,2593409,64.40,17170,17470,16550,22300,12030,17180,16969.64,5.25,0,78161,18606,17892,17336,16622,16066,17615,16345,123,5120,500,0,10,1,24555148,4246,-8.39,13.92,12,10.56,-2061.00,1242.00,22300,20250210,-22.47,5660,20241209,205.48,22300,-22.47,20250210,9780,76.79,20250102,22300,-22.47,20250210,5660,205.48,20241209,1.17,N,466100,500,122 억,,1290277,N,N,241,N,02,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 161333 53 100.00 KOSDAQ IT 서비스 N N N N N 18170 590 2 3.36 128363257700 7038400 209.38 17720 18900 17110 22850 12310 17580 18237.75 5.71 0 37627 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4462 -8.82 14.63 12 28.66 -2061.00 1242.00 22300 20250210 -18.52 5660 20241209 221.02 22300 -18.52 20250210 9780 85.79 20250102 22300 -18.52 20250210 5660 221.02 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
3 20250218 151334 53 100.00 KOSDAQ IT 서비스 N N N N N 18110 530 2 3.01 126703229180 6946984 206.66 17720 18900 17110 22850 12310 17580 18238.74 5.71 0 29766 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4447 -8.79 14.58 12 28.29 -2061.00 1242.00 22300 20250210 -18.79 5660 20241209 219.96 22300 -18.79 20250210 9780 85.17 20250102 22300 -18.79 20250210 5660 219.96 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
4 20250218 141337 53 100.00 KOSDAQ IT 서비스 N N N N N 18070 490 2 2.79 121163216240 6640869 197.55 17720 18900 17110 22850 12310 17580 18245.23 5.71 0 19487 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4437 -8.77 14.55 12 27.04 -2061.00 1242.00 22300 20250210 -18.97 5660 20241209 219.26 22300 -18.97 20250210 9780 84.76 20250102 22300 -18.97 20250210 5660 219.26 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
5 20250218 131334 53 100.00 KOSDAQ IT 서비스 N N N N N 18240 660 2 3.75 115448194410 6325868 188.18 17720 18900 17110 22850 12310 17580 18250.33 5.71 0 -1973 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4479 -8.85 14.69 12 25.76 -2061.00 1242.00 22300 20250210 -18.21 5660 20241209 222.26 22300 -18.21 20250210 9780 86.50 20250102 22300 -18.21 20250210 5660 222.26 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
6 20250218 121335 53 100.00 KOSDAQ IT 서비스 N N N N N 18270 690 2 3.92 109480835190 5999851 178.48 17720 18900 17110 22850 12310 17580 18247.42 5.71 0 -31349 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4486 -8.86 14.71 12 24.43 -2061.00 1242.00 22300 20250210 -18.07 5660 20241209 222.79 22300 -18.07 20250210 9780 86.81 20250102 22300 -18.07 20250210 5660 222.79 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
7 20250218 111332 53 100.00 KOSDAQ IT 서비스 N N N N N 18450 870 2 4.95 99701055050 5463803 162.54 17720 18900 17110 22850 12310 17580 18247.74 5.71 0 28768 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4530 -8.95 14.86 12 22.25 -2061.00 1242.00 22300 20250210 -17.26 5660 20241209 225.97 22300 -17.26 20250210 9780 88.65 20250102 22300 -17.26 20250210 5660 225.97 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
8 20250218 101332 53 100.00 KOSDAQ IT 서비스 N N N N N 18230 650 2 3.70 65195106600 3604371 107.22 17720 18690 17110 22850 12310 17580 18088.00 5.71 0 -888 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4476 -8.85 14.68 12 14.68 -2061.00 1242.00 22300 20250210 -18.25 5660 20241209 222.08 22300 -18.25 20250210 9780 86.40 20250102 22300 -18.25 20250210 5660 222.08 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
9 20250218 091338 53 100.00 KOSDAQ IT 서비스 N N N N N 17150 -430 5 -2.45 7750378310 446291 13.28 17720 17750 17130 22850 12310 17580 17365.48 5.71 0 2591 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4211 -8.32 13.81 12 1.82 -2061.00 1242.00 22300 20250210 -23.09 5660 20241209 203.00 22300 -23.09 20250210 9780 75.36 20250102 22300 -23.09 20250210 5660 203.00 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
10 20250217 161333 53 100.00 KOSDAQ IT 서비스 N N N N N 17580 400 2 2.33 56667731640 3317351 82.38 17170 17680 16550 22300 12030 17180 17080.99 5.25 0 111523 18606 17892 17336 16622 16066 17615 16345 123 5120 500 0 10 1 24555148 4317 -8.53 14.15 12 13.51 -2061.00 1242.00 22300 20250210 -21.17 5660 20241209 210.60 22300 -21.17 20250210 9780 79.75 20250102 22300 -21.17 20250210 5660 210.60 20241209 1.17 N 466100 500 122 억 1290277 N N 241 N 02 N
11 20250217 151330 53 100.00 KOSDAQ IT 서비스 N N N N N 17480 300 2 1.75 54393349100 3187882 79.16 17170 17680 16550 22300 12030 17180 17062.34 5.25 0 123446 18606 17892 17336 16622 16066 17615 16345 123 5120 500 0 10 1 24555148 4292 -8.48 14.07 12 12.98 -2061.00 1242.00 22300 20250210 -21.61 5660 20241209 208.83 22300 -21.61 20250210 9780 78.73 20250102 22300 -21.61 20250210 5660 208.83 20241209 1.17 N 466100 500 122 억 1290277 N N 241 N 02 N
12 20250217 141329 53 100.00 KOSDAQ IT 서비스 N N N N N 17290 110 2 0.64 44010294250 2593409 64.40 17170 17470 16550 22300 12030 17180 16969.64 5.25 0 78161 18606 17892 17336 16622 16066 17615 16345 123 5120 500 0 10 1 24555148 4246 -8.39 13.92 12 10.56 -2061.00 1242.00 22300 20250210 -22.47 5660 20241209 205.48 22300 -22.47 20250210 9780 76.79 20250102 22300 -22.47 20250210 5660 205.48 20241209 1.17 N 466100 500 122 억 1290277 N N 241 N 02 N