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
041460/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
20250219,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,5,2,0.15,243827235,73227,47.11,3330,3375,3315,4340,2340,3340,3329.74,1.83,0,5157,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,636,26.76,1.18,12,0.39,125.00,2832.00,5050,20240216,-33.76,2560,20241209,30.66,3615,-7.47,20250106,2885,15.94,20250102,4765,-29.80,20240228,2560,30.66,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-10,5,-0.30,232792280,69914,44.98,3330,3375,3315,4340,2340,3340,3329.69,1.83,0,5873,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,633,26.64,1.18,12,0.37,125.00,2832.00,5050,20240216,-34.06,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4765,-30.12,20240228,2560,30.08,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-5,5,-0.15,188691245,56660,36.45,3330,3375,3315,4340,2340,3340,3330.24,1.83,0,9556,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.30,125.00,2832.00,5050,20240216,-33.96,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4765,-30.01,20240228,2560,30.27,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,130456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-5,5,-0.15,170009300,51060,32.85,3330,3375,3315,4340,2340,3340,3329.60,1.83,0,8568,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.27,125.00,2832.00,5050,20240216,-33.96,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4765,-30.01,20240228,2560,30.27,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,120456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-20,5,-0.60,155354445,46656,30.01,3330,3375,3315,4340,2340,3340,3329.78,1.83,0,8352,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,631,26.56,1.17,12,0.25,125.00,2832.00,5050,20240216,-34.26,2560,20241209,29.69,3615,-8.16,20250106,2885,15.08,20250102,4765,-30.33,20240228,2560,29.69,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-20,5,-0.60,114091145,34237,22.03,3330,3375,3315,4340,2340,3340,3332.39,1.83,0,6713,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,631,26.56,1.17,12,0.18,125.00,2832.00,5050,20240216,-34.26,2560,20241209,29.69,3615,-8.16,20250106,2885,15.08,20250102,4765,-30.33,20240228,2560,29.69,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-25,5,-0.75,76232035,22853,14.70,3330,3375,3315,4340,2340,3340,3335.76,1.83,0,3088,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,630,26.52,1.17,12,0.12,125.00,2832.00,5050,20240216,-34.36,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4765,-30.43,20240228,2560,29.49,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250219,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,35,2,1.05,17515840,5240,3.37,3330,3375,3330,4340,2340,3340,3342.72,1.83,0,2156,3460,3400,3335,3275,3210,3430,3305,107,1000,500,2400,5,1,19000000,641,27.00,1.19,12,0.03,125.00,2832.00,5050,20240216,-33.17,2560,20241209,31.84,3615,-6.64,20250106,2885,16.98,20250102,4765,-29.17,20240228,2560,31.84,20241209,2.63,N,041460,500,107 억,,348424,N,N,0,N,00,N
20250218,160455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,50,2,1.52,516837450,155409,182.21,3290,3395,3270,4275,2305,3290,3325.55,1.74,0,17226,3370,3330,3280,3240,3190,3350,3260,107,985,500,2360,5,1,19000000,635,26.72,1.18,12,0.82,125.00,2832.00,5050,20240216,-33.86,2560,20241209,30.47,3615,-7.61,20250106,2885,15.77,20250102,4765,-29.91,20240228,2560,30.47,20241209,2.61,N,041460,500,107 억,,331195,N,N,0,N,00,N
20250218,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,40,2,1.22,401937730,121095,141.98,3290,3395,3270,4275,2305,3290,3319.19,1.74,0,12034,3370,3330,3280,3240,3190,3350,3260,107,985,500,2360,5,1,19000000,633,26.64,1.18,12,0.64,125.00,2832.00,5050,20240216,-34.06,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4765,-30.12,20240228,2560,30.08,20241209,2.61,N,041460,500,107 억,,331195,N,N,0,N,00,N
20250218,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,35,2,1.06,354528675,106877,125.31,3290,3395,3270,4275,2305,3290,3317.17,1.74,0,11115,3370,3330,3280,3240,3190,3350,3260,107,985,500,2360,5,1,19000000,632,26.60,1.17,12,0.56,125.00,2832.00,5050,20240216,-34.16,2560,20241209,29.88,3615,-8.02,20250106,2885,15.25,20250102,4765,-30.22,20240228,2560,29.88,20241209,2.61,N,041460,500,107 억,,331195,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 160456 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 5 2 0.15 243827235 73227 47.11 3330 3375 3315 4340 2340 3340 3329.74 1.83 0 5157 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 636 26.76 1.18 12 0.39 125.00 2832.00 5050 20240216 -33.76 2560 20241209 30.66 3615 -7.47 20250106 2885 15.94 20250102 4765 -29.80 20240228 2560 30.66 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
3 20250219 150458 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 -10 5 -0.30 232792280 69914 44.98 3330 3375 3315 4340 2340 3340 3329.69 1.83 0 5873 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 633 26.64 1.18 12 0.37 125.00 2832.00 5050 20240216 -34.06 2560 20241209 30.08 3615 -7.88 20250106 2885 15.42 20250102 4765 -30.12 20240228 2560 30.08 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
4 20250219 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -5 5 -0.15 188691245 56660 36.45 3330 3375 3315 4340 2340 3340 3330.24 1.83 0 9556 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 634 26.68 1.18 12 0.30 125.00 2832.00 5050 20240216 -33.96 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4765 -30.01 20240228 2560 30.27 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
5 20250219 130456 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -5 5 -0.15 170009300 51060 32.85 3330 3375 3315 4340 2340 3340 3329.60 1.83 0 8568 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 634 26.68 1.18 12 0.27 125.00 2832.00 5050 20240216 -33.96 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4765 -30.01 20240228 2560 30.27 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
6 20250219 120456 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 -20 5 -0.60 155354445 46656 30.01 3330 3375 3315 4340 2340 3340 3329.78 1.83 0 8352 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 631 26.56 1.17 12 0.25 125.00 2832.00 5050 20240216 -34.26 2560 20241209 29.69 3615 -8.16 20250106 2885 15.08 20250102 4765 -30.33 20240228 2560 29.69 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
7 20250219 110457 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 -20 5 -0.60 114091145 34237 22.03 3330 3375 3315 4340 2340 3340 3332.39 1.83 0 6713 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 631 26.56 1.17 12 0.18 125.00 2832.00 5050 20240216 -34.26 2560 20241209 29.69 3615 -8.16 20250106 2885 15.08 20250102 4765 -30.33 20240228 2560 29.69 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
8 20250219 100456 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -25 5 -0.75 76232035 22853 14.70 3330 3375 3315 4340 2340 3340 3335.76 1.83 0 3088 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 630 26.52 1.17 12 0.12 125.00 2832.00 5050 20240216 -34.36 2560 20241209 29.49 3615 -8.30 20250106 2885 14.90 20250102 4765 -30.43 20240228 2560 29.49 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
9 20250219 090457 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 35 2 1.05 17515840 5240 3.37 3330 3375 3330 4340 2340 3340 3342.72 1.83 0 2156 3460 3400 3335 3275 3210 3430 3305 107 1000 500 2400 5 1 19000000 641 27.00 1.19 12 0.03 125.00 2832.00 5050 20240216 -33.17 2560 20241209 31.84 3615 -6.64 20250106 2885 16.98 20250102 4765 -29.17 20240228 2560 31.84 20241209 2.63 N 041460 500 107 억 348424 N N 0 N 00 N
10 20250218 160455 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 50 2 1.52 516837450 155409 182.21 3290 3395 3270 4275 2305 3290 3325.55 1.74 0 17226 3370 3330 3280 3240 3190 3350 3260 107 985 500 2360 5 1 19000000 635 26.72 1.18 12 0.82 125.00 2832.00 5050 20240216 -33.86 2560 20241209 30.47 3615 -7.61 20250106 2885 15.77 20250102 4765 -29.91 20240228 2560 30.47 20241209 2.61 N 041460 500 107 억 331195 N N 0 N 00 N
11 20250218 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 40 2 1.22 401937730 121095 141.98 3290 3395 3270 4275 2305 3290 3319.19 1.74 0 12034 3370 3330 3280 3240 3190 3350 3260 107 985 500 2360 5 1 19000000 633 26.64 1.18 12 0.64 125.00 2832.00 5050 20240216 -34.06 2560 20241209 30.08 3615 -7.88 20250106 2885 15.42 20250102 4765 -30.12 20240228 2560 30.08 20241209 2.61 N 041460 500 107 억 331195 N N 0 N 00 N
12 20250218 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 35 2 1.06 354528675 106877 125.31 3290 3395 3270 4275 2305 3290 3317.17 1.74 0 11115 3370 3330 3280 3240 3190 3350 3260 107 985 500 2360 5 1 19000000 632 26.60 1.17 12 0.56 125.00 2832.00 5050 20240216 -34.16 2560 20241209 29.88 3615 -8.02 20250106 2885 15.25 20250102 4765 -30.22 20240228 2560 29.88 20241209 2.61 N 041460 500 107 억 331195 N N 0 N 00 N