ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023770/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
20250219,160345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-30,5,-0.88,58132445,16920,407.81,3380,3490,3370,4435,2395,3415,3436.08,5.84,0,569,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,297,-4.95,1.14,12,0.19,-684.00,2958.00,8680,20240913,-61.00,3145,20250207,7.63,3500,-3.29,20250114,3145,7.63,20250207,8680,-61.00,20240913,3145,7.63,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,150346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-15,5,-0.44,45343065,13150,316.94,3380,3490,3380,4435,2395,3415,3448.14,5.84,0,361,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,298,-4.97,1.15,12,0.15,-684.00,2958.00,8680,20240913,-60.83,3145,20250207,8.11,3500,-2.86,20250114,3145,8.11,20250207,8680,-60.83,20240913,3145,8.11,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,140344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,20,2,0.59,44021520,12762,307.59,3380,3490,3380,4435,2395,3415,3449.42,5.84,0,349,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,301,-5.02,1.16,12,0.15,-684.00,2958.00,8680,20240913,-60.43,3145,20250207,9.22,3500,-1.86,20250114,3145,9.22,20250207,8680,-60.43,20240913,3145,9.22,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,130345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,20,2,0.59,42851200,12420,299.35,3380,3490,3380,4435,2395,3415,3450.18,5.84,0,310,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,301,-5.02,1.16,12,0.14,-684.00,2958.00,8680,20240913,-60.43,3145,20250207,9.22,3500,-1.86,20250114,3145,9.22,20250207,8680,-60.43,20240913,3145,9.22,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,120345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,45,2,1.32,38055560,11024,265.70,3380,3490,3380,4435,2395,3415,3452.06,5.84,0,101,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,303,-5.06,1.17,12,0.13,-684.00,2958.00,8680,20240913,-60.14,3145,20250207,10.02,3500,-1.14,20250114,3145,10.02,20250207,8680,-60.14,20240913,3145,10.02,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,110345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,30,2,0.88,7853225,2301,55.46,3380,3445,3380,4435,2395,3415,3412.96,5.84,0,11,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,302,-5.04,1.16,12,0.03,-684.00,2958.00,8680,20240913,-60.31,3145,20250207,9.54,3500,-1.57,20250114,3145,9.54,20250207,8680,-60.31,20240913,3145,9.54,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,100345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-5,5,-0.15,1592515,469,11.30,3380,3445,3380,4435,2395,3415,3395.55,5.84,0,12,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,299,-4.99,1.15,12,0.01,-684.00,2958.00,8680,20240913,-60.71,3145,20250207,8.43,3500,-2.57,20250114,3145,8.43,20250207,8680,-60.71,20240913,3145,8.43,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250219,090346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-35,5,-1.02,37180,11,0.27,3380,3380,3380,4435,2395,3415,3380.00,5.84,0,-1,3478,3446,3398,3366,3318,3462,3382,44,1020,500,2250,5,1,8766820,296,-4.94,1.14,12,0.00,-684.00,2958.00,8680,20240913,-61.06,3145,20250207,7.47,3500,-3.43,20250114,3145,7.47,20250207,8680,-61.06,20240913,3145,7.47,20250207,0.11,N,023770,500,43 억,,512120,N,N,0,N,00,N
20250218,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,35,2,1.04,14058350,4149,26.30,3410,3430,3350,4390,2370,3380,3388.37,5.85,0,-548,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,299,-4.99,1.15,12,0.05,-684.00,2958.00,8680,20240913,-60.66,3145,20250207,8.59,3500,-2.43,20250114,3145,8.59,20250207,8680,-60.66,20240913,3145,8.59,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,150345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,35,2,1.04,12736760,3762,23.84,3410,3430,3350,4390,2370,3380,3385.64,5.85,0,-315,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,299,-4.99,1.15,12,0.04,-684.00,2958.00,8680,20240913,-60.66,3145,20250207,8.59,3500,-2.43,20250114,3145,8.59,20250207,8680,-60.66,20240913,3145,8.59,20250207,0.11,N,023770,500,43 억,,512668,N,N,0,N,00,N
20250218,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,40,2,1.18,10335960,3061,19.40,3410,3430,3350,4390,2370,3380,3376.66,5.85,0,-250,3506,3442,3411,3347,3316,3427,3332,44,1010,500,2230,5,1,8766820,300,-5.00,1.16,12,0.03,-684.00,2958.00,8680,20240913,-60.60,3145,20250207,8.74,3500,-2.29,20250114,3145,8.74,20250207,8680,-60.60,20240913,3145,8.74,20250207,0.11,N,023770,500,43 억,,512668,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 20250219 160345 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 -30 5 -0.88 58132445 16920 407.81 3380 3490 3370 4435 2395 3415 3436.08 5.84 0 569 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 297 -4.95 1.14 12 0.19 -684.00 2958.00 8680 20240913 -61.00 3145 20250207 7.63 3500 -3.29 20250114 3145 7.63 20250207 8680 -61.00 20240913 3145 7.63 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
3 20250219 150346 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -15 5 -0.44 45343065 13150 316.94 3380 3490 3380 4435 2395 3415 3448.14 5.84 0 361 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 298 -4.97 1.15 12 0.15 -684.00 2958.00 8680 20240913 -60.83 3145 20250207 8.11 3500 -2.86 20250114 3145 8.11 20250207 8680 -60.83 20240913 3145 8.11 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
4 20250219 140344 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 20 2 0.59 44021520 12762 307.59 3380 3490 3380 4435 2395 3415 3449.42 5.84 0 349 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 301 -5.02 1.16 12 0.15 -684.00 2958.00 8680 20240913 -60.43 3145 20250207 9.22 3500 -1.86 20250114 3145 9.22 20250207 8680 -60.43 20240913 3145 9.22 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
5 20250219 130345 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 20 2 0.59 42851200 12420 299.35 3380 3490 3380 4435 2395 3415 3450.18 5.84 0 310 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 301 -5.02 1.16 12 0.14 -684.00 2958.00 8680 20240913 -60.43 3145 20250207 9.22 3500 -1.86 20250114 3145 9.22 20250207 8680 -60.43 20240913 3145 9.22 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
6 20250219 120345 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 45 2 1.32 38055560 11024 265.70 3380 3490 3380 4435 2395 3415 3452.06 5.84 0 101 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 303 -5.06 1.17 12 0.13 -684.00 2958.00 8680 20240913 -60.14 3145 20250207 10.02 3500 -1.14 20250114 3145 10.02 20250207 8680 -60.14 20240913 3145 10.02 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
7 20250219 110345 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 30 2 0.88 7853225 2301 55.46 3380 3445 3380 4435 2395 3415 3412.96 5.84 0 11 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 302 -5.04 1.16 12 0.03 -684.00 2958.00 8680 20240913 -60.31 3145 20250207 9.54 3500 -1.57 20250114 3145 9.54 20250207 8680 -60.31 20240913 3145 9.54 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
8 20250219 100345 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 -5 5 -0.15 1592515 469 11.30 3380 3445 3380 4435 2395 3415 3395.55 5.84 0 12 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 299 -4.99 1.15 12 0.01 -684.00 2958.00 8680 20240913 -60.71 3145 20250207 8.43 3500 -2.57 20250114 3145 8.43 20250207 8680 -60.71 20240913 3145 8.43 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
9 20250219 090346 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -35 5 -1.02 37180 11 0.27 3380 3380 3380 4435 2395 3415 3380.00 5.84 0 -1 3478 3446 3398 3366 3318 3462 3382 44 1020 500 2250 5 1 8766820 296 -4.94 1.14 12 0.00 -684.00 2958.00 8680 20240913 -61.06 3145 20250207 7.47 3500 -3.43 20250114 3145 7.47 20250207 8680 -61.06 20240913 3145 7.47 20250207 0.11 N 023770 500 43 억 512120 N N 0 N 00 N
10 20250218 160344 57 100.00 KOSDAQ IT 서비스 N N N N N 3415 35 2 1.04 14058350 4149 26.30 3410 3430 3350 4390 2370 3380 3388.37 5.85 0 -548 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 299 -4.99 1.15 12 0.05 -684.00 2958.00 8680 20240913 -60.66 3145 20250207 8.59 3500 -2.43 20250114 3145 8.59 20250207 8680 -60.66 20240913 3145 8.59 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
11 20250218 150345 57 100.00 KOSDAQ IT 서비스 N N N N N 3415 35 2 1.04 12736760 3762 23.84 3410 3430 3350 4390 2370 3380 3385.64 5.85 0 -315 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 299 -4.99 1.15 12 0.04 -684.00 2958.00 8680 20240913 -60.66 3145 20250207 8.59 3500 -2.43 20250114 3145 8.59 20250207 8680 -60.66 20240913 3145 8.59 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N
12 20250218 140345 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 40 2 1.18 10335960 3061 19.40 3410 3430 3350 4390 2370 3380 3376.66 5.85 0 -250 3506 3442 3411 3347 3316 3427 3332 44 1010 500 2230 5 1 8766820 300 -5.00 1.16 12 0.03 -684.00 2958.00 8680 20240913 -60.60 3145 20250207 8.74 3500 -2.29 20250114 3145 8.74 20250207 8680 -60.60 20240913 3145 8.74 20250207 0.11 N 023770 500 43 억 512668 N N 0 N 00 N