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
042500/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
20250219,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,70,2,1.46,1563585510,314511,485.81,4935,5180,4870,6250,3370,4810,4971.48,3.80,0,40359,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,931,7.27,0.86,12,1.65,671.00,5685.00,8160,20240430,-40.20,3546,20240208,37.62,5180,-5.79,20250219,4450,9.66,20250114,8690,-43.84,20240403,3985,22.46,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,85,2,1.77,1539409010,309563,478.17,4935,5180,4870,6250,3370,4810,4972.85,3.80,0,41232,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,933,7.30,0.86,12,1.62,671.00,5685.00,8160,20240430,-40.01,3546,20240208,38.04,5180,-5.50,20250219,4450,10.00,20250114,8690,-43.67,20240403,3985,22.84,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,125,2,2.60,1417890685,284753,439.85,4935,5180,4895,6250,3370,4810,4979.37,3.80,0,31476,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,941,7.35,0.87,12,1.49,671.00,5685.00,8160,20240430,-39.52,3546,20240208,39.17,5180,-4.73,20250219,4450,10.90,20250114,8690,-43.21,20240403,3985,23.84,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,90,2,1.87,1369498170,274957,424.72,4935,5180,4895,6250,3370,4810,4980.77,3.80,0,34333,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,934,7.30,0.86,12,1.44,671.00,5685.00,8160,20240430,-39.95,3546,20240208,38.18,5180,-5.41,20250219,4450,10.11,20250114,8690,-43.61,20240403,3985,22.96,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,125,2,2.60,1285512145,257902,398.37,4935,5180,4895,6250,3370,4810,4984.50,3.80,0,31601,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,941,7.35,0.87,12,1.35,671.00,5685.00,8160,20240430,-39.52,3546,20240208,39.17,5180,-4.73,20250219,4450,10.90,20250114,8690,-43.21,20240403,3985,23.84,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,125,2,2.60,1240820360,248852,384.39,4935,5180,4895,6250,3370,4810,4986.18,3.80,0,32006,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,941,7.35,0.87,12,1.30,671.00,5685.00,8160,20240430,-39.52,3546,20240208,39.17,5180,-4.73,20250219,4450,10.90,20250114,8690,-43.21,20240403,3985,23.84,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,100,2,2.08,1118979575,224098,346.16,4935,5180,4910,6250,3370,4810,4993.26,3.80,0,31294,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,5,1,19070134,936,7.32,0.86,12,1.18,671.00,5685.00,8160,20240430,-39.83,3546,20240208,38.47,5180,-5.21,20250219,4450,10.34,20250114,8690,-43.50,20240403,3985,23.21,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250219,090502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,210,2,4.37,598529450,119790,185.04,4935,5180,4930,6250,3370,4810,4996.49,3.80,0,9258,4880,4845,4800,4765,4720,4862,4782,95,1440,500,3070,10,1,19070134,957,7.48,0.88,12,0.63,671.00,5685.00,8160,20240430,-38.48,3546,20240208,41.57,5180,-3.09,20250219,4450,12.81,20250114,8690,-42.23,20240403,3985,25.97,20241206,2.04,N,042500,500,95 억,,724196,N,N,0,N,00,N
20250218,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,10,2,0.21,309129185,64408,87.93,4795,4835,4755,6240,3360,4800,4799.55,3.70,0,18240,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,917,7.17,0.85,12,0.34,671.00,5685.00,8160,20240430,-41.05,3546,20240208,35.65,5080,-5.31,20250131,4450,8.09,20250114,8690,-44.65,20240403,3985,20.70,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,30,2,0.62,295853330,61650,84.17,4795,4835,4755,6240,3360,4800,4798.92,3.70,0,17721,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,921,7.20,0.85,12,0.32,671.00,5685.00,8160,20240430,-40.81,3546,20240208,36.21,5080,-4.92,20250131,4450,8.54,20250114,8690,-44.42,20240403,3985,21.20,20241206,2.02,N,042500,500,95 억,,704725,N,N,0,N,00,N
20250218,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,30,2,0.62,263944610,55029,75.13,4795,4835,4755,6240,3360,4800,4796.46,3.70,0,15065,4886,4842,4786,4742,4686,4815,4715,95,1440,500,3070,5,1,19070134,921,7.20,0.85,12,0.29,671.00,5685.00,8160,20240430,-40.81,3546,20240208,36.21,5080,-4.92,20250131,4450,8.54,20250114,8690,-44.42,20240403,3985,21.20,20241206,2.02,N,042500,500,95 억,,704725,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 160501 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 70 2 1.46 1563585510 314511 485.81 4935 5180 4870 6250 3370 4810 4971.48 3.80 0 40359 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 931 7.27 0.86 12 1.65 671.00 5685.00 8160 20240430 -40.20 3546 20240208 37.62 5180 -5.79 20250219 4450 9.66 20250114 8690 -43.84 20240403 3985 22.46 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
3 20250219 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 85 2 1.77 1539409010 309563 478.17 4935 5180 4870 6250 3370 4810 4972.85 3.80 0 41232 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 933 7.30 0.86 12 1.62 671.00 5685.00 8160 20240430 -40.01 3546 20240208 38.04 5180 -5.50 20250219 4450 10.00 20250114 8690 -43.67 20240403 3985 22.84 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
4 20250219 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 125 2 2.60 1417890685 284753 439.85 4935 5180 4895 6250 3370 4810 4979.37 3.80 0 31476 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 941 7.35 0.87 12 1.49 671.00 5685.00 8160 20240430 -39.52 3546 20240208 39.17 5180 -4.73 20250219 4450 10.90 20250114 8690 -43.21 20240403 3985 23.84 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
5 20250219 130500 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 90 2 1.87 1369498170 274957 424.72 4935 5180 4895 6250 3370 4810 4980.77 3.80 0 34333 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 934 7.30 0.86 12 1.44 671.00 5685.00 8160 20240430 -39.95 3546 20240208 38.18 5180 -5.41 20250219 4450 10.11 20250114 8690 -43.61 20240403 3985 22.96 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
6 20250219 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 125 2 2.60 1285512145 257902 398.37 4935 5180 4895 6250 3370 4810 4984.50 3.80 0 31601 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 941 7.35 0.87 12 1.35 671.00 5685.00 8160 20240430 -39.52 3546 20240208 39.17 5180 -4.73 20250219 4450 10.90 20250114 8690 -43.21 20240403 3985 23.84 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
7 20250219 110501 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 125 2 2.60 1240820360 248852 384.39 4935 5180 4895 6250 3370 4810 4986.18 3.80 0 32006 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 941 7.35 0.87 12 1.30 671.00 5685.00 8160 20240430 -39.52 3546 20240208 39.17 5180 -4.73 20250219 4450 10.90 20250114 8690 -43.21 20240403 3985 23.84 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
8 20250219 100500 57 100.00 KOSDAQ IT 서비스 N N N N N 4910 100 2 2.08 1118979575 224098 346.16 4935 5180 4910 6250 3370 4810 4993.26 3.80 0 31294 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 5 1 19070134 936 7.32 0.86 12 1.18 671.00 5685.00 8160 20240430 -39.83 3546 20240208 38.47 5180 -5.21 20250219 4450 10.34 20250114 8690 -43.50 20240403 3985 23.21 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
9 20250219 090502 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 210 2 4.37 598529450 119790 185.04 4935 5180 4930 6250 3370 4810 4996.49 3.80 0 9258 4880 4845 4800 4765 4720 4862 4782 95 1440 500 3070 10 1 19070134 957 7.48 0.88 12 0.63 671.00 5685.00 8160 20240430 -38.48 3546 20240208 41.57 5180 -3.09 20250219 4450 12.81 20250114 8690 -42.23 20240403 3985 25.97 20241206 2.04 N 042500 500 95 억 724196 N N 0 N 00 N
10 20250218 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 10 2 0.21 309129185 64408 87.93 4795 4835 4755 6240 3360 4800 4799.55 3.70 0 18240 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 917 7.17 0.85 12 0.34 671.00 5685.00 8160 20240430 -41.05 3546 20240208 35.65 5080 -5.31 20250131 4450 8.09 20250114 8690 -44.65 20240403 3985 20.70 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
11 20250218 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 30 2 0.62 295853330 61650 84.17 4795 4835 4755 6240 3360 4800 4798.92 3.70 0 17721 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 921 7.20 0.85 12 0.32 671.00 5685.00 8160 20240430 -40.81 3546 20240208 36.21 5080 -4.92 20250131 4450 8.54 20250114 8690 -44.42 20240403 3985 21.20 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N
12 20250218 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 30 2 0.62 263944610 55029 75.13 4795 4835 4755 6240 3360 4800 4796.46 3.70 0 15065 4886 4842 4786 4742 4686 4815 4715 95 1440 500 3070 5 1 19070134 921 7.20 0.85 12 0.29 671.00 5685.00 8160 20240430 -40.81 3546 20240208 36.21 5080 -4.92 20250131 4450 8.54 20250114 8690 -44.42 20240403 3985 21.20 20241206 2.02 N 042500 500 95 억 704725 N N 0 N 00 N