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
028080/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
20250219,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,15,2,0.53,166245635,58980,77.05,2890,2890,2790,3665,1975,2820,2818.48,0.17,0,-4860,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,357,-1.45,0.39,12,0.47,-1954.00,7227.00,4500,20240430,-37.00,1611,20241209,75.98,4400,-35.57,20250120,2355,20.38,20250102,4500,-37.00,20240430,1611,75.98,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,0,3,0.00,144347915,51239,66.94,2890,2890,2790,3665,1975,2820,2817.15,0.17,0,-4159,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,355,-1.44,0.39,12,0.41,-1954.00,7227.00,4500,20240430,-37.33,1611,20241209,75.05,4400,-35.91,20250120,2355,19.75,20250102,4500,-37.33,20240430,1611,75.05,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,10,2,0.35,141042325,50070,65.41,2890,2890,2790,3665,1975,2820,2816.90,0.17,0,-3311,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,356,-1.45,0.39,12,0.40,-1954.00,7227.00,4500,20240430,-37.11,1611,20241209,75.67,4400,-35.68,20250120,2355,20.17,20250102,4500,-37.11,20240430,1611,75.67,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,130401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,0,3,0.00,124090345,44064,57.57,2890,2890,2790,3665,1975,2820,2816.14,0.17,0,-6034,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,355,-1.44,0.39,12,0.35,-1954.00,7227.00,4500,20240430,-37.33,1611,20241209,75.05,4400,-35.91,20250120,2355,19.75,20250102,4500,-37.33,20240430,1611,75.05,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,120401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-15,5,-0.53,113849845,40426,52.81,2890,2890,2790,3665,1975,2820,2816.25,0.17,0,-5653,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,353,-1.44,0.39,12,0.32,-1954.00,7227.00,4500,20240430,-37.67,1611,20241209,74.12,4400,-36.25,20250120,2355,19.11,20250102,4500,-37.67,20240430,1611,74.12,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,110402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-15,5,-0.53,100229230,35564,46.46,2890,2890,2790,3665,1975,2820,2818.28,0.17,0,-4987,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,353,-1.44,0.39,12,0.28,-1954.00,7227.00,4500,20240430,-37.67,1611,20241209,74.12,4400,-36.25,20250120,2355,19.11,20250102,4500,-37.67,20240430,1611,74.12,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,100401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-15,5,-0.53,62506990,22095,28.87,2890,2890,2805,3665,1975,2820,2829.01,0.17,0,-2712,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,353,-1.44,0.39,12,0.18,-1954.00,7227.00,4500,20240430,-37.67,1611,20241209,74.12,4400,-36.25,20250120,2355,19.11,20250102,4500,-37.67,20240430,1611,74.12,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,090403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,15,2,0.53,14253765,4962,6.48,2890,2890,2835,3665,1975,2820,2872.58,0.17,0,-995,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,357,-1.45,0.39,12,0.04,-1954.00,7227.00,4500,20240430,-37.00,1611,20241209,75.98,4400,-35.57,20250120,2355,20.38,20250102,4500,-37.00,20240430,1611,75.98,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250218,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,-5,5,-0.18,213308615,75925,138.85,2780,2875,2770,3670,1980,2825,2809.25,0.07,0,10518,2935,2880,2830,2775,2725,2907,2802,63,845,500,1690,5,1,12577506,355,-1.44,0.39,12,0.60,-1954.00,7227.00,4700,20240205,-40.00,1611,20241209,75.05,4400,-35.91,20250120,2355,19.75,20250102,4500,-37.33,20240430,1611,75.05,20241209,0.36,N,028080,500,62 억,,9028,N,N,0,N,00,N
20250218,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,30,2,1.06,183978865,65539,119.85,2780,2875,2770,3670,1980,2825,2807.17,0.07,0,9432,2935,2880,2830,2775,2725,2907,2802,63,845,500,1690,5,1,12577506,359,-1.46,0.40,12,0.52,-1954.00,7227.00,4700,20240205,-39.26,1611,20241209,77.22,4400,-35.11,20250120,2355,21.23,20250102,4500,-36.56,20240430,1611,77.22,20241209,0.36,N,028080,500,62 억,,9028,N,N,0,N,00,N
20250218,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,0,3,0.00,154172875,55011,100.60,2780,2875,2770,3670,1980,2825,2802.58,0.07,0,9841,2935,2880,2830,2775,2725,2907,2802,63,845,500,1690,5,1,12577506,355,-1.45,0.39,12,0.44,-1954.00,7227.00,4700,20240205,-39.89,1611,20241209,75.36,4400,-35.80,20250120,2355,19.96,20250102,4500,-37.22,20240430,1611,75.36,20241209,0.36,N,028080,500,62 억,,9028,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 160402 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 15 2 0.53 166245635 58980 77.05 2890 2890 2790 3665 1975 2820 2818.48 0.17 0 -4860 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 357 -1.45 0.39 12 0.47 -1954.00 7227.00 4500 20240430 -37.00 1611 20241209 75.98 4400 -35.57 20250120 2355 20.38 20250102 4500 -37.00 20240430 1611 75.98 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
3 20250219 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 2820 0 3 0.00 144347915 51239 66.94 2890 2890 2790 3665 1975 2820 2817.15 0.17 0 -4159 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 355 -1.44 0.39 12 0.41 -1954.00 7227.00 4500 20240430 -37.33 1611 20241209 75.05 4400 -35.91 20250120 2355 19.75 20250102 4500 -37.33 20240430 1611 75.05 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
4 20250219 140401 57 100.00 KOSDAQ IT 서비스 N N N N N 2830 10 2 0.35 141042325 50070 65.41 2890 2890 2790 3665 1975 2820 2816.90 0.17 0 -3311 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 356 -1.45 0.39 12 0.40 -1954.00 7227.00 4500 20240430 -37.11 1611 20241209 75.67 4400 -35.68 20250120 2355 20.17 20250102 4500 -37.11 20240430 1611 75.67 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
5 20250219 130401 57 100.00 KOSDAQ IT 서비스 N N N N N 2820 0 3 0.00 124090345 44064 57.57 2890 2890 2790 3665 1975 2820 2816.14 0.17 0 -6034 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 355 -1.44 0.39 12 0.35 -1954.00 7227.00 4500 20240430 -37.33 1611 20241209 75.05 4400 -35.91 20250120 2355 19.75 20250102 4500 -37.33 20240430 1611 75.05 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
6 20250219 120401 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -15 5 -0.53 113849845 40426 52.81 2890 2890 2790 3665 1975 2820 2816.25 0.17 0 -5653 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 353 -1.44 0.39 12 0.32 -1954.00 7227.00 4500 20240430 -37.67 1611 20241209 74.12 4400 -36.25 20250120 2355 19.11 20250102 4500 -37.67 20240430 1611 74.12 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
7 20250219 110402 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -15 5 -0.53 100229230 35564 46.46 2890 2890 2790 3665 1975 2820 2818.28 0.17 0 -4987 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 353 -1.44 0.39 12 0.28 -1954.00 7227.00 4500 20240430 -37.67 1611 20241209 74.12 4400 -36.25 20250120 2355 19.11 20250102 4500 -37.67 20240430 1611 74.12 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
8 20250219 100401 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -15 5 -0.53 62506990 22095 28.87 2890 2890 2805 3665 1975 2820 2829.01 0.17 0 -2712 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 353 -1.44 0.39 12 0.18 -1954.00 7227.00 4500 20240430 -37.67 1611 20241209 74.12 4400 -36.25 20250120 2355 19.11 20250102 4500 -37.67 20240430 1611 74.12 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
9 20250219 090403 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 15 2 0.53 14253765 4962 6.48 2890 2890 2835 3665 1975 2820 2872.58 0.17 0 -995 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 357 -1.45 0.39 12 0.04 -1954.00 7227.00 4500 20240430 -37.00 1611 20241209 75.98 4400 -35.57 20250120 2355 20.38 20250102 4500 -37.00 20240430 1611 75.98 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
10 20250218 160401 57 100.00 KOSDAQ IT 서비스 N N N N N 2820 -5 5 -0.18 213308615 75925 138.85 2780 2875 2770 3670 1980 2825 2809.25 0.07 0 10518 2935 2880 2830 2775 2725 2907 2802 63 845 500 1690 5 1 12577506 355 -1.44 0.39 12 0.60 -1954.00 7227.00 4700 20240205 -40.00 1611 20241209 75.05 4400 -35.91 20250120 2355 19.75 20250102 4500 -37.33 20240430 1611 75.05 20241209 0.36 N 028080 500 62 억 9028 N N 0 N 00 N
11 20250218 150402 57 100.00 KOSDAQ IT 서비스 N N N N N 2855 30 2 1.06 183978865 65539 119.85 2780 2875 2770 3670 1980 2825 2807.17 0.07 0 9432 2935 2880 2830 2775 2725 2907 2802 63 845 500 1690 5 1 12577506 359 -1.46 0.40 12 0.52 -1954.00 7227.00 4700 20240205 -39.26 1611 20241209 77.22 4400 -35.11 20250120 2355 21.23 20250102 4500 -36.56 20240430 1611 77.22 20241209 0.36 N 028080 500 62 억 9028 N N 0 N 00 N
12 20250218 140401 57 100.00 KOSDAQ IT 서비스 N N N N N 2825 0 3 0.00 154172875 55011 100.60 2780 2875 2770 3670 1980 2825 2802.58 0.07 0 9841 2935 2880 2830 2775 2725 2907 2802 63 845 500 1690 5 1 12577506 355 -1.45 0.39 12 0.44 -1954.00 7227.00 4700 20240205 -39.89 1611 20241209 75.36 4400 -35.80 20250120 2355 19.96 20250102 4500 -37.22 20240430 1611 75.36 20241209 0.36 N 028080 500 62 억 9028 N N 0 N 00 N