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
042510/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,2150,-35,5,-1.60,600444045,278977,109.57,2200,2200,2135,2840,1530,2185,2152.30,1.50,0,-75131,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1205,20.67,2.36,12,0.50,104.00,911.00,2670,20240219,-19.48,1650,20241209,30.30,2465,-12.78,20250204,1950,10.26,20250109,2670,-19.48,20240219,1650,30.30,20241209,2.89,N,042510,500,280 억,,841546,N,N,388,N,00,N
20250219,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-25,5,-1.14,575078165,267178,104.94,2200,2200,2135,2840,1530,2185,2152.39,1.50,0,-72961,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1210,20.77,2.37,12,0.48,104.00,911.00,2670,20240219,-19.10,1650,20241209,30.91,2465,-12.37,20250204,1950,10.77,20250109,2670,-19.10,20240219,1650,30.91,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250219,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-40,5,-1.83,500083985,232262,91.22,2200,2200,2135,2840,1530,2185,2153.08,1.50,0,-68986,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1202,20.62,2.35,12,0.41,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2670,-19.66,20240219,1650,30.00,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250219,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-40,5,-1.83,419028565,194498,76.39,2200,2200,2135,2840,1530,2185,2154.38,1.50,0,-67742,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1202,20.62,2.35,12,0.35,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2670,-19.66,20240219,1650,30.00,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250219,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-40,5,-1.83,361896915,168018,65.99,2200,2200,2135,2840,1530,2185,2153.88,1.50,0,-62505,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1202,20.62,2.35,12,0.30,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2670,-19.66,20240219,1650,30.00,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250219,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-40,5,-1.83,318561775,147803,58.05,2200,2200,2135,2840,1530,2185,2155.27,1.50,0,-55914,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1202,20.62,2.35,12,0.26,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2670,-19.66,20240219,1650,30.00,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250219,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-30,5,-1.37,214684680,99381,39.03,2200,2200,2145,2840,1530,2185,2160.17,1.50,0,-27952,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1207,20.72,2.37,12,0.18,104.00,911.00,2670,20240219,-19.29,1650,20241209,30.61,2465,-12.58,20250204,1950,10.51,20250109,2670,-19.29,20240219,1650,30.61,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250219,090502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-10,5,-0.46,16522065,7552,2.97,2200,2200,2175,2840,1530,2185,2187.85,1.50,0,-5398,2235,2210,2185,2160,2135,2222,2172,280,655,500,1570,5,1,56025871,1219,20.91,2.39,12,0.01,104.00,911.00,2670,20240219,-18.54,1650,20241209,31.82,2465,-11.76,20250204,1950,11.54,20250109,2670,-18.54,20240219,1650,31.82,20241209,2.89,N,042510,500,280 억,,841546,N,N,0,N,00,N
20250218,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,0,3,0.00,549294930,252096,143.76,2180,2210,2160,2840,1530,2185,2178.79,1.52,0,-14774,2228,2206,2178,2156,2128,2217,2167,280,655,500,1570,5,1,56025871,1224,21.01,2.40,12,0.45,104.00,911.00,2670,20240219,-18.16,1650,20241209,32.42,2465,-11.36,20250204,1950,12.05,20250109,2670,-18.16,20240219,1650,32.42,20241209,2.88,N,042510,500,280 억,,851808,N,N,272,N,00,N
20250218,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-10,5,-0.46,485027825,222544,126.91,2180,2210,2160,2840,1530,2185,2179.47,1.52,0,-15865,2228,2206,2178,2156,2128,2217,2167,280,655,500,1570,5,1,56025871,1219,20.91,2.39,12,0.40,104.00,911.00,2670,20240219,-18.54,1650,20241209,31.82,2465,-11.76,20250204,1950,11.54,20250109,2670,-18.54,20240219,1650,31.82,20241209,2.88,N,042510,500,280 억,,851808,N,N,272,N,00,N
20250218,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-15,5,-0.69,459439510,210796,120.21,2180,2210,2160,2840,1530,2185,2179.55,1.52,0,-12525,2228,2206,2178,2156,2128,2217,2167,280,655,500,1570,5,1,56025871,1216,20.87,2.38,12,0.38,104.00,911.00,2670,20240219,-18.73,1650,20241209,31.52,2465,-11.97,20250204,1950,11.28,20250109,2670,-18.73,20240219,1650,31.52,20241209,2.88,N,042510,500,280 억,,851808,N,N,272,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 2150 -35 5 -1.60 600444045 278977 109.57 2200 2200 2135 2840 1530 2185 2152.30 1.50 0 -75131 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1205 20.67 2.36 12 0.50 104.00 911.00 2670 20240219 -19.48 1650 20241209 30.30 2465 -12.78 20250204 1950 10.26 20250109 2670 -19.48 20240219 1650 30.30 20241209 2.89 N 042510 500 280 억 841546 N N 388 N 00 N
3 20250219 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 -25 5 -1.14 575078165 267178 104.94 2200 2200 2135 2840 1530 2185 2152.39 1.50 0 -72961 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1210 20.77 2.37 12 0.48 104.00 911.00 2670 20240219 -19.10 1650 20241209 30.91 2465 -12.37 20250204 1950 10.77 20250109 2670 -19.10 20240219 1650 30.91 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
4 20250219 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -40 5 -1.83 500083985 232262 91.22 2200 2200 2135 2840 1530 2185 2153.08 1.50 0 -68986 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1202 20.62 2.35 12 0.41 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2670 -19.66 20240219 1650 30.00 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
5 20250219 130500 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -40 5 -1.83 419028565 194498 76.39 2200 2200 2135 2840 1530 2185 2154.38 1.50 0 -67742 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1202 20.62 2.35 12 0.35 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2670 -19.66 20240219 1650 30.00 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
6 20250219 120500 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -40 5 -1.83 361896915 168018 65.99 2200 2200 2135 2840 1530 2185 2153.88 1.50 0 -62505 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1202 20.62 2.35 12 0.30 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2670 -19.66 20240219 1650 30.00 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
7 20250219 110501 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -40 5 -1.83 318561775 147803 58.05 2200 2200 2135 2840 1530 2185 2155.27 1.50 0 -55914 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1202 20.62 2.35 12 0.26 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2670 -19.66 20240219 1650 30.00 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
8 20250219 100500 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 -30 5 -1.37 214684680 99381 39.03 2200 2200 2145 2840 1530 2185 2160.17 1.50 0 -27952 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1207 20.72 2.37 12 0.18 104.00 911.00 2670 20240219 -19.29 1650 20241209 30.61 2465 -12.58 20250204 1950 10.51 20250109 2670 -19.29 20240219 1650 30.61 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
9 20250219 090502 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -10 5 -0.46 16522065 7552 2.97 2200 2200 2175 2840 1530 2185 2187.85 1.50 0 -5398 2235 2210 2185 2160 2135 2222 2172 280 655 500 1570 5 1 56025871 1219 20.91 2.39 12 0.01 104.00 911.00 2670 20240219 -18.54 1650 20241209 31.82 2465 -11.76 20250204 1950 11.54 20250109 2670 -18.54 20240219 1650 31.82 20241209 2.89 N 042510 500 280 억 841546 N N 0 N 00 N
10 20250218 160500 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 0 3 0.00 549294930 252096 143.76 2180 2210 2160 2840 1530 2185 2178.79 1.52 0 -14774 2228 2206 2178 2156 2128 2217 2167 280 655 500 1570 5 1 56025871 1224 21.01 2.40 12 0.45 104.00 911.00 2670 20240219 -18.16 1650 20241209 32.42 2465 -11.36 20250204 1950 12.05 20250109 2670 -18.16 20240219 1650 32.42 20241209 2.88 N 042510 500 280 억 851808 N N 272 N 00 N
11 20250218 150500 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -10 5 -0.46 485027825 222544 126.91 2180 2210 2160 2840 1530 2185 2179.47 1.52 0 -15865 2228 2206 2178 2156 2128 2217 2167 280 655 500 1570 5 1 56025871 1219 20.91 2.39 12 0.40 104.00 911.00 2670 20240219 -18.54 1650 20241209 31.82 2465 -11.76 20250204 1950 11.54 20250109 2670 -18.54 20240219 1650 31.82 20241209 2.88 N 042510 500 280 억 851808 N N 272 N 00 N
12 20250218 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 -15 5 -0.69 459439510 210796 120.21 2180 2210 2160 2840 1530 2185 2179.55 1.52 0 -12525 2228 2206 2178 2156 2128 2217 2167 280 655 500 1570 5 1 56025871 1216 20.87 2.38 12 0.38 104.00 911.00 2670 20240219 -18.73 1650 20241209 31.52 2465 -11.97 20250204 1950 11.28 20250109 2670 -18.73 20240219 1650 31.52 20241209 2.88 N 042510 500 280 억 851808 N N 272 N 00 N