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
040160/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
20250219,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-30,5,-1.07,41663110,15108,180.57,2795,2795,2740,3640,1960,2800,2757.68,27.53,0,-217,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,334,11.35,0.38,12,0.13,244.00,7197.00,4250,20240215,-34.82,2270,20241114,22.03,2895,-4.32,20250123,2555,8.41,20250204,4180,-33.73,20240405,2270,22.03,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-30,5,-1.07,41239300,14955,178.74,2795,2795,2740,3640,1960,2800,2757.56,27.53,0,-180,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,334,11.35,0.38,12,0.12,244.00,7197.00,4250,20240215,-34.82,2270,20241114,22.03,2895,-4.32,20250123,2555,8.41,20250204,4180,-33.73,20240405,2270,22.03,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-30,5,-1.07,40870740,14821,177.14,2795,2795,2740,3640,1960,2800,2757.62,27.53,0,-180,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,334,11.35,0.38,12,0.12,244.00,7197.00,4250,20240215,-34.82,2270,20241114,22.03,2895,-4.32,20250123,2555,8.41,20250204,4180,-33.73,20240405,2270,22.03,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-40,5,-1.43,38553895,13977,167.05,2795,2795,2740,3640,1960,2800,2758.38,27.53,0,-180,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,333,11.31,0.38,12,0.12,244.00,7197.00,4250,20240215,-35.06,2270,20241114,21.59,2895,-4.66,20250123,2555,8.02,20250204,4180,-33.97,20240405,2270,21.59,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,120453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,-25,5,-0.89,33983505,12327,147.33,2795,2795,2740,3640,1960,2800,2756.83,27.53,0,-166,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,335,11.37,0.39,12,0.10,244.00,7197.00,4250,20240215,-34.71,2270,20241114,22.25,2895,-4.15,20250123,2555,8.61,20250204,4180,-33.61,20240405,2270,22.25,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,31082055,11273,134.73,2795,2795,2740,3640,1960,2800,2757.21,27.53,0,-205,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,335,11.39,0.39,12,0.09,244.00,7197.00,4250,20240215,-34.59,2270,20241114,22.47,2895,-3.97,20250123,2555,8.81,20250204,4180,-33.49,20240405,2270,22.47,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,27491825,9969,119.15,2795,2795,2740,3640,1960,2800,2757.73,27.53,0,-169,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,335,11.39,0.39,12,0.08,244.00,7197.00,4250,20240215,-34.59,2270,20241114,22.47,2895,-3.97,20250123,2555,8.81,20250204,4180,-33.49,20240405,2270,22.47,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250219,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-5,5,-0.18,61490,22,0.26,2795,2795,2795,3640,1960,2800,2795.00,27.53,0,0,2846,2822,2791,2767,2736,2827,2772,60,840,500,1900,5,1,12055535,337,11.45,0.39,12,0.00,244.00,7197.00,4250,20240215,-34.24,2270,20241114,23.13,2895,-3.45,20250123,2555,9.39,20250204,4180,-33.13,20240405,2270,23.13,20241114,0.58,N,040160,500,60 억,,3318436,N,N,0,N,00,N
20250218,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,23241225,8311,131.03,2800,2815,2760,3620,1950,2785,2796.44,27.53,0,-13,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.07,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,22586025,8077,127.34,2800,2815,2760,3620,1950,2785,2796.34,27.53,0,-12,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.07,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,N,N,0,N,00,N
20250218,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,19777275,7066,111.40,2800,2815,2780,3620,1950,2785,2798.94,27.53,0,-77,2818,2801,2773,2756,2728,2810,2765,60,835,500,1890,5,1,12055535,338,11.48,0.39,12,0.06,244.00,7197.00,4250,20240215,-34.12,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4180,-33.01,20240405,2270,23.35,20241114,0.58,N,040160,500,60 억,,3318442,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 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 2770 -30 5 -1.07 41663110 15108 180.57 2795 2795 2740 3640 1960 2800 2757.68 27.53 0 -217 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 334 11.35 0.38 12 0.13 244.00 7197.00 4250 20240215 -34.82 2270 20241114 22.03 2895 -4.32 20250123 2555 8.41 20250204 4180 -33.73 20240405 2270 22.03 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
3 20250219 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 2770 -30 5 -1.07 41239300 14955 178.74 2795 2795 2740 3640 1960 2800 2757.56 27.53 0 -180 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 334 11.35 0.38 12 0.12 244.00 7197.00 4250 20240215 -34.82 2270 20241114 22.03 2895 -4.32 20250123 2555 8.41 20250204 4180 -33.73 20240405 2270 22.03 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
4 20250219 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 2770 -30 5 -1.07 40870740 14821 177.14 2795 2795 2740 3640 1960 2800 2757.62 27.53 0 -180 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 334 11.35 0.38 12 0.12 244.00 7197.00 4250 20240215 -34.82 2270 20241114 22.03 2895 -4.32 20250123 2555 8.41 20250204 4180 -33.73 20240405 2270 22.03 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
5 20250219 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 2760 -40 5 -1.43 38553895 13977 167.05 2795 2795 2740 3640 1960 2800 2758.38 27.53 0 -180 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 333 11.31 0.38 12 0.12 244.00 7197.00 4250 20240215 -35.06 2270 20241114 21.59 2895 -4.66 20250123 2555 8.02 20250204 4180 -33.97 20240405 2270 21.59 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
6 20250219 120453 57 100.00 KOSDAQ IT 서비스 N N N N N 2775 -25 5 -0.89 33983505 12327 147.33 2795 2795 2740 3640 1960 2800 2756.83 27.53 0 -166 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 335 11.37 0.39 12 0.10 244.00 7197.00 4250 20240215 -34.71 2270 20241114 22.25 2895 -4.15 20250123 2555 8.61 20250204 4180 -33.61 20240405 2270 22.25 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
7 20250219 110454 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 -20 5 -0.71 31082055 11273 134.73 2795 2795 2740 3640 1960 2800 2757.21 27.53 0 -205 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 335 11.39 0.39 12 0.09 244.00 7197.00 4250 20240215 -34.59 2270 20241114 22.47 2895 -3.97 20250123 2555 8.81 20250204 4180 -33.49 20240405 2270 22.47 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
8 20250219 100453 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 -20 5 -0.71 27491825 9969 119.15 2795 2795 2740 3640 1960 2800 2757.73 27.53 0 -169 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 335 11.39 0.39 12 0.08 244.00 7197.00 4250 20240215 -34.59 2270 20241114 22.47 2895 -3.97 20250123 2555 8.81 20250204 4180 -33.49 20240405 2270 22.47 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
9 20250219 090455 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 -5 5 -0.18 61490 22 0.26 2795 2795 2795 3640 1960 2800 2795.00 27.53 0 0 2846 2822 2791 2767 2736 2827 2772 60 840 500 1900 5 1 12055535 337 11.45 0.39 12 0.00 244.00 7197.00 4250 20240215 -34.24 2270 20241114 23.13 2895 -3.45 20250123 2555 9.39 20250204 4180 -33.13 20240405 2270 23.13 20241114 0.58 N 040160 500 60 억 3318436 N N 0 N 00 N
10 20250218 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 23241225 8311 131.03 2800 2815 2760 3620 1950 2785 2796.44 27.53 0 -13 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.07 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
11 20250218 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 22586025 8077 127.34 2800 2815 2760 3620 1950 2785 2796.34 27.53 0 -12 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.07 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N
12 20250218 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 15 2 0.54 19777275 7066 111.40 2800 2815 2780 3620 1950 2785 2798.94 27.53 0 -77 2818 2801 2773 2756 2728 2810 2765 60 835 500 1890 5 1 12055535 338 11.48 0.39 12 0.06 244.00 7197.00 4250 20240215 -34.12 2270 20241114 23.35 2895 -3.28 20250123 2555 9.59 20250204 4180 -33.01 20240405 2270 23.35 20241114 0.58 N 040160 500 60 억 3318442 N N 0 N 00 N