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
042420/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
20250219,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17180,120,2,0.70,91937750,5385,47.35,17060,17180,16960,22150,11950,17060,17072.89,2.79,0,1200,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1522,20.93,0.40,12,0.06,821.00,43215.00,28350,20240215,-39.40,14000,20240806,22.71,18460,-6.93,20250106,15980,7.51,20250203,28200,-39.08,20240220,14000,22.71,20240806,0.84,N,042420,500,46 억,,247340,N,N,9,N,00,N
20250219,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,60,2,0.35,81316590,4765,41.90,17060,17120,16960,22150,11950,17060,17065.39,2.79,0,1165,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1516,20.85,0.40,12,0.05,821.00,43215.00,28350,20240215,-39.61,14000,20240806,22.29,18460,-7.26,20250106,15980,7.13,20250203,28200,-39.29,20240220,14000,22.29,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250219,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,40,2,0.23,75552290,4428,38.94,17060,17120,16960,22150,11950,17060,17062.40,2.79,0,1100,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1515,20.83,0.40,12,0.05,821.00,43215.00,28350,20240215,-39.68,14000,20240806,22.14,18460,-7.37,20250106,15980,7.01,20250203,28200,-39.36,20240220,14000,22.14,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250219,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17070,10,2,0.06,69824420,4093,35.99,17060,17120,16960,22150,11950,17060,17059.47,2.79,0,835,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1512,20.79,0.40,12,0.05,821.00,43215.00,28350,20240215,-39.79,14000,20240806,21.93,18460,-7.53,20250106,15980,6.82,20250203,28200,-39.47,20240220,14000,21.93,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250219,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,60,2,0.35,61079220,3581,31.49,17060,17120,16960,22150,11950,17060,17056.47,2.79,0,605,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1516,20.85,0.40,12,0.04,821.00,43215.00,28350,20240215,-39.61,14000,20240806,22.29,18460,-7.26,20250106,15980,7.13,20250203,28200,-39.29,20240220,14000,22.29,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250219,110500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17090,30,2,0.18,44791740,2628,23.11,17060,17120,16960,22150,11950,17060,17044.04,2.79,0,123,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1514,20.82,0.40,12,0.03,821.00,43215.00,28350,20240215,-39.72,14000,20240806,22.07,18460,-7.42,20250106,15980,6.95,20250203,28200,-39.40,20240220,14000,22.07,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250219,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17090,30,2,0.18,15010090,878,7.72,17060,17120,17060,22150,11950,17060,17095.77,2.79,0,5,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1514,20.82,0.40,12,0.01,821.00,43215.00,28350,20240215,-39.72,14000,20240806,22.07,18460,-7.42,20250106,15980,6.95,20250203,28200,-39.40,20240220,14000,22.07,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250219,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,40,2,0.23,1126160,66,0.58,17060,17100,17060,22150,11950,17060,17063.03,2.79,0,-42,17373,17216,17003,16846,16633,17295,16925,47,5090,500,11600,10,1,8856866,1515,20.83,0.40,12,0.00,821.00,43215.00,28350,20240215,-39.68,14000,20240806,22.14,18460,-7.37,20250106,15980,7.01,20250203,28200,-39.36,20240220,14000,22.14,20240806,0.84,N,042420,500,46 억,,247340,N,N,4,N,00,N
20250218,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17060,150,2,0.89,192854450,11370,99.10,16790,17160,16790,21950,11840,16910,16961.69,2.71,0,6678,17543,17226,16943,16626,16343,17085,16485,47,5040,500,11490,10,1,8856866,1511,20.78,0.39,12,0.13,821.00,43215.00,28350,20240215,-39.82,14000,20240806,21.86,18460,-7.58,20250106,15980,6.76,20250203,28200,-39.50,20240220,14000,21.86,20240806,0.84,N,042420,500,46 억,,240422,N,N,4,N,00,N
20250218,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17070,160,2,0.95,187068610,11030,96.14,16790,17160,16790,21950,11840,16910,16959.98,2.71,0,6633,17543,17226,16943,16626,16343,17085,16485,47,5040,500,11490,10,1,8856866,1512,20.79,0.40,12,0.12,821.00,43215.00,28350,20240215,-39.79,14000,20240806,21.93,18460,-7.53,20250106,15980,6.82,20250203,28200,-39.47,20240220,14000,21.93,20240806,0.84,N,042420,500,46 억,,240422,N,N,4,N,00,N
20250218,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17020,110,2,0.65,182477030,10760,93.79,16790,17160,16790,21950,11840,16910,16958.83,2.71,0,6589,17543,17226,16943,16626,16343,17085,16485,47,5040,500,11490,10,1,8856866,1507,20.73,0.39,12,0.12,821.00,43215.00,28350,20240215,-39.96,14000,20240806,21.57,18460,-7.80,20250106,15980,6.51,20250203,28200,-39.65,20240220,14000,21.57,20240806,0.84,N,042420,500,46 억,,240422,N,N,4,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 160500 57 100.00 KOSDAQ IT 서비스 N N N N N 17180 120 2 0.70 91937750 5385 47.35 17060 17180 16960 22150 11950 17060 17072.89 2.79 0 1200 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1522 20.93 0.40 12 0.06 821.00 43215.00 28350 20240215 -39.40 14000 20240806 22.71 18460 -6.93 20250106 15980 7.51 20250203 28200 -39.08 20240220 14000 22.71 20240806 0.84 N 042420 500 46 억 247340 N N 9 N 00 N
3 20250219 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 17120 60 2 0.35 81316590 4765 41.90 17060 17120 16960 22150 11950 17060 17065.39 2.79 0 1165 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1516 20.85 0.40 12 0.05 821.00 43215.00 28350 20240215 -39.61 14000 20240806 22.29 18460 -7.26 20250106 15980 7.13 20250203 28200 -39.29 20240220 14000 22.29 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
4 20250219 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 17100 40 2 0.23 75552290 4428 38.94 17060 17120 16960 22150 11950 17060 17062.40 2.79 0 1100 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1515 20.83 0.40 12 0.05 821.00 43215.00 28350 20240215 -39.68 14000 20240806 22.14 18460 -7.37 20250106 15980 7.01 20250203 28200 -39.36 20240220 14000 22.14 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
5 20250219 130500 57 100.00 KOSDAQ IT 서비스 N N N N N 17070 10 2 0.06 69824420 4093 35.99 17060 17120 16960 22150 11950 17060 17059.47 2.79 0 835 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1512 20.79 0.40 12 0.05 821.00 43215.00 28350 20240215 -39.79 14000 20240806 21.93 18460 -7.53 20250106 15980 6.82 20250203 28200 -39.47 20240220 14000 21.93 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
6 20250219 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 17120 60 2 0.35 61079220 3581 31.49 17060 17120 16960 22150 11950 17060 17056.47 2.79 0 605 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1516 20.85 0.40 12 0.04 821.00 43215.00 28350 20240215 -39.61 14000 20240806 22.29 18460 -7.26 20250106 15980 7.13 20250203 28200 -39.29 20240220 14000 22.29 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
7 20250219 110500 57 100.00 KOSDAQ IT 서비스 N N N N N 17090 30 2 0.18 44791740 2628 23.11 17060 17120 16960 22150 11950 17060 17044.04 2.79 0 123 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1514 20.82 0.40 12 0.03 821.00 43215.00 28350 20240215 -39.72 14000 20240806 22.07 18460 -7.42 20250106 15980 6.95 20250203 28200 -39.40 20240220 14000 22.07 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
8 20250219 100500 57 100.00 KOSDAQ IT 서비스 N N N N N 17090 30 2 0.18 15010090 878 7.72 17060 17120 17060 22150 11950 17060 17095.77 2.79 0 5 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1514 20.82 0.40 12 0.01 821.00 43215.00 28350 20240215 -39.72 14000 20240806 22.07 18460 -7.42 20250106 15980 6.95 20250203 28200 -39.40 20240220 14000 22.07 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
9 20250219 090501 57 100.00 KOSDAQ IT 서비스 N N N N N 17100 40 2 0.23 1126160 66 0.58 17060 17100 17060 22150 11950 17060 17063.03 2.79 0 -42 17373 17216 17003 16846 16633 17295 16925 47 5090 500 11600 10 1 8856866 1515 20.83 0.40 12 0.00 821.00 43215.00 28350 20240215 -39.68 14000 20240806 22.14 18460 -7.37 20250106 15980 7.01 20250203 28200 -39.36 20240220 14000 22.14 20240806 0.84 N 042420 500 46 억 247340 N N 4 N 00 N
10 20250218 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 17060 150 2 0.89 192854450 11370 99.10 16790 17160 16790 21950 11840 16910 16961.69 2.71 0 6678 17543 17226 16943 16626 16343 17085 16485 47 5040 500 11490 10 1 8856866 1511 20.78 0.39 12 0.13 821.00 43215.00 28350 20240215 -39.82 14000 20240806 21.86 18460 -7.58 20250106 15980 6.76 20250203 28200 -39.50 20240220 14000 21.86 20240806 0.84 N 042420 500 46 억 240422 N N 4 N 00 N
11 20250218 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 17070 160 2 0.95 187068610 11030 96.14 16790 17160 16790 21950 11840 16910 16959.98 2.71 0 6633 17543 17226 16943 16626 16343 17085 16485 47 5040 500 11490 10 1 8856866 1512 20.79 0.40 12 0.12 821.00 43215.00 28350 20240215 -39.79 14000 20240806 21.93 18460 -7.53 20250106 15980 6.82 20250203 28200 -39.47 20240220 14000 21.93 20240806 0.84 N 042420 500 46 억 240422 N N 4 N 00 N
12 20250218 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 17020 110 2 0.65 182477030 10760 93.79 16790 17160 16790 21950 11840 16910 16958.83 2.71 0 6589 17543 17226 16943 16626 16343 17085 16485 47 5040 500 11490 10 1 8856866 1507 20.73 0.39 12 0.12 821.00 43215.00 28350 20240215 -39.96 14000 20240806 21.57 18460 -7.80 20250106 15980 6.51 20250203 28200 -39.65 20240220 14000 21.57 20240806 0.84 N 042420 500 46 억 240422 N N 4 N 00 N