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
054920/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
20250219,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-50,5,-1.56,815432635,255327,190.69,3245,3280,3140,4160,2240,3200,3193.85,2.03,0,-15266,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,889,98.44,0.59,12,0.90,32.00,5345.00,4480,20240216,-29.69,2135,20240805,47.54,3690,-14.63,20250106,2850,10.53,20250109,4445,-29.13,20240219,2135,47.54,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,-35,5,-1.09,781066455,244438,182.56,3245,3280,3140,4160,2240,3200,3195.36,2.03,0,-12800,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,893,98.91,0.59,12,0.87,32.00,5345.00,4480,20240216,-29.35,2135,20240805,48.24,3690,-14.23,20250106,2850,11.05,20250109,4445,-28.80,20240219,2135,48.24,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-45,5,-1.41,735556640,230010,171.79,3245,3280,3140,4160,2240,3200,3197.93,2.03,0,-10266,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,890,98.59,0.59,12,0.82,32.00,5345.00,4480,20240216,-29.58,2135,20240805,47.78,3690,-14.50,20250106,2850,10.70,20250109,4445,-29.02,20240219,2135,47.78,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,130546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-15,5,-0.47,560452135,174585,130.39,3245,3280,3165,4160,2240,3200,3210.20,2.03,0,-11326,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,899,99.53,0.60,12,0.62,32.00,5345.00,4480,20240216,-28.91,2135,20240805,49.18,3690,-13.69,20250106,2850,11.75,20250109,4445,-28.35,20240219,2135,49.18,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-10,5,-0.31,527556490,164234,122.66,3245,3280,3165,4160,2240,3200,3212.22,2.03,0,-11068,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,900,99.69,0.60,12,0.58,32.00,5345.00,4480,20240216,-28.79,2135,20240805,49.41,3690,-13.55,20250106,2850,11.93,20250109,4445,-28.23,20240219,2135,49.41,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-10,5,-0.31,483249865,150353,112.29,3245,3280,3165,4160,2240,3200,3214.10,2.03,0,-8514,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,900,99.69,0.60,12,0.53,32.00,5345.00,4480,20240216,-28.79,2135,20240805,49.41,3690,-13.55,20250106,2850,11.93,20250109,4445,-28.23,20240219,2135,49.41,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-5,5,-0.16,331735840,102711,76.71,3245,3280,3190,4160,2240,3200,3229.80,2.03,0,-2703,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,902,99.84,0.60,12,0.36,32.00,5345.00,4480,20240216,-28.68,2135,20240805,49.65,3690,-13.41,20250106,2850,12.11,20250109,4445,-28.12,20240219,2135,49.65,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250219,090547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,40,2,1.25,99656580,30587,22.84,3245,3280,3225,4160,2240,3200,3258.14,2.03,0,986,3280,3240,3190,3150,3100,3215,3125,141,960,500,2040,5,1,28217081,914,101.25,0.61,12,0.11,32.00,5345.00,4480,20240216,-27.68,2135,20240805,51.76,3690,-12.20,20250106,2850,13.68,20250109,4445,-27.11,20240219,2135,51.76,20240805,1.48,N,054920,500,141 억,,573254,N,N,0,N,00,N
20250218,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,25,2,0.79,401547535,126441,101.89,3230,3230,3140,4125,2225,3175,3175.36,2.00,0,2948,3285,3230,3160,3105,3035,3257,3132,141,950,500,2030,5,1,28217081,903,100.00,0.60,12,0.45,32.00,5345.00,4480,20240216,-28.57,2135,20240805,49.88,3690,-13.28,20250106,2850,12.28,20250109,4445,-28.01,20240219,2135,49.88,20240805,1.46,N,054920,500,141 억,,564530,N,N,0,N,00,N
20250218,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,5,2,0.16,356564500,112350,90.54,3230,3230,3140,4125,2225,3175,3173.69,2.00,0,5528,3285,3230,3160,3105,3035,3257,3132,141,950,500,2030,5,1,28217081,897,99.38,0.59,12,0.40,32.00,5345.00,4480,20240216,-29.02,2135,20240805,48.95,3690,-13.82,20250106,2850,11.58,20250109,4445,-28.46,20240219,2135,48.95,20240805,1.46,N,054920,500,141 억,,564530,N,N,0,N,00,N
20250218,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,10,2,0.31,303745850,95756,77.17,3230,3230,3140,4125,2225,3175,3172.08,2.00,0,4518,3285,3230,3160,3105,3035,3257,3132,141,950,500,2030,5,1,28217081,899,99.53,0.60,12,0.34,32.00,5345.00,4480,20240216,-28.91,2135,20240805,49.18,3690,-13.69,20250106,2850,11.75,20250109,4445,-28.35,20240219,2135,49.18,20240805,1.46,N,054920,500,141 억,,564530,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 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -50 5 -1.56 815432635 255327 190.69 3245 3280 3140 4160 2240 3200 3193.85 2.03 0 -15266 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 889 98.44 0.59 12 0.90 32.00 5345.00 4480 20240216 -29.69 2135 20240805 47.54 3690 -14.63 20250106 2850 10.53 20250109 4445 -29.13 20240219 2135 47.54 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
3 20250219 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 -35 5 -1.09 781066455 244438 182.56 3245 3280 3140 4160 2240 3200 3195.36 2.03 0 -12800 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 893 98.91 0.59 12 0.87 32.00 5345.00 4480 20240216 -29.35 2135 20240805 48.24 3690 -14.23 20250106 2850 11.05 20250109 4445 -28.80 20240219 2135 48.24 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
4 20250219 140544 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -45 5 -1.41 735556640 230010 171.79 3245 3280 3140 4160 2240 3200 3197.93 2.03 0 -10266 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 890 98.59 0.59 12 0.82 32.00 5345.00 4480 20240216 -29.58 2135 20240805 47.78 3690 -14.50 20250106 2850 10.70 20250109 4445 -29.02 20240219 2135 47.78 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
5 20250219 130546 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -15 5 -0.47 560452135 174585 130.39 3245 3280 3165 4160 2240 3200 3210.20 2.03 0 -11326 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 899 99.53 0.60 12 0.62 32.00 5345.00 4480 20240216 -28.91 2135 20240805 49.18 3690 -13.69 20250106 2850 11.75 20250109 4445 -28.35 20240219 2135 49.18 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
6 20250219 120545 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -10 5 -0.31 527556490 164234 122.66 3245 3280 3165 4160 2240 3200 3212.22 2.03 0 -11068 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 900 99.69 0.60 12 0.58 32.00 5345.00 4480 20240216 -28.79 2135 20240805 49.41 3690 -13.55 20250106 2850 11.93 20250109 4445 -28.23 20240219 2135 49.41 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
7 20250219 110546 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -10 5 -0.31 483249865 150353 112.29 3245 3280 3165 4160 2240 3200 3214.10 2.03 0 -8514 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 900 99.69 0.60 12 0.53 32.00 5345.00 4480 20240216 -28.79 2135 20240805 49.41 3690 -13.55 20250106 2850 11.93 20250109 4445 -28.23 20240219 2135 49.41 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
8 20250219 100545 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 -5 5 -0.16 331735840 102711 76.71 3245 3280 3190 4160 2240 3200 3229.80 2.03 0 -2703 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 902 99.84 0.60 12 0.36 32.00 5345.00 4480 20240216 -28.68 2135 20240805 49.65 3690 -13.41 20250106 2850 12.11 20250109 4445 -28.12 20240219 2135 49.65 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
9 20250219 090547 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 40 2 1.25 99656580 30587 22.84 3245 3280 3225 4160 2240 3200 3258.14 2.03 0 986 3280 3240 3190 3150 3100 3215 3125 141 960 500 2040 5 1 28217081 914 101.25 0.61 12 0.11 32.00 5345.00 4480 20240216 -27.68 2135 20240805 51.76 3690 -12.20 20250106 2850 13.68 20250109 4445 -27.11 20240219 2135 51.76 20240805 1.48 N 054920 500 141 억 573254 N N 0 N 00 N
10 20250218 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 25 2 0.79 401547535 126441 101.89 3230 3230 3140 4125 2225 3175 3175.36 2.00 0 2948 3285 3230 3160 3105 3035 3257 3132 141 950 500 2030 5 1 28217081 903 100.00 0.60 12 0.45 32.00 5345.00 4480 20240216 -28.57 2135 20240805 49.88 3690 -13.28 20250106 2850 12.28 20250109 4445 -28.01 20240219 2135 49.88 20240805 1.46 N 054920 500 141 억 564530 N N 0 N 00 N
11 20250218 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 5 2 0.16 356564500 112350 90.54 3230 3230 3140 4125 2225 3175 3173.69 2.00 0 5528 3285 3230 3160 3105 3035 3257 3132 141 950 500 2030 5 1 28217081 897 99.38 0.59 12 0.40 32.00 5345.00 4480 20240216 -29.02 2135 20240805 48.95 3690 -13.82 20250106 2850 11.58 20250109 4445 -28.46 20240219 2135 48.95 20240805 1.46 N 054920 500 141 억 564530 N N 0 N 00 N
12 20250218 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 10 2 0.31 303745850 95756 77.17 3230 3230 3140 4125 2225 3175 3172.08 2.00 0 4518 3285 3230 3160 3105 3035 3257 3132 141 950 500 2030 5 1 28217081 899 99.53 0.60 12 0.34 32.00 5345.00 4480 20240216 -28.91 2135 20240805 49.18 3690 -13.69 20250106 2850 11.75 20250109 4445 -28.35 20240219 2135 49.18 20240805 1.46 N 054920 500 141 억 564530 N N 0 N 00 N