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
071200/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
20250219,160632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4435,-10,5,-0.22,148204830,33793,130.69,4415,4450,4340,5770,3115,4445,4385.67,1.37,0,2481,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1082,5.66,0.81,12,0.14,784.00,5499.00,6300,20240219,-29.60,3800,20240806,16.71,4480,-1.00,20250214,4010,10.60,20250203,6300,-29.60,20240219,3800,16.71,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,150633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-50,5,-1.12,127433985,29102,112.55,4415,4435,4340,5770,3115,4445,4378.87,1.37,0,2497,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1072,5.61,0.80,12,0.12,784.00,5499.00,6300,20240219,-30.24,3800,20240806,15.66,4480,-1.90,20250214,4010,9.60,20250203,6300,-30.24,20240219,3800,15.66,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,140630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-50,5,-1.12,103298965,23607,91.29,4415,4435,4340,5770,3115,4445,4375.78,1.37,0,2859,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1072,5.61,0.80,12,0.10,784.00,5499.00,6300,20240219,-30.24,3800,20240806,15.66,4480,-1.90,20250214,4010,9.60,20250203,6300,-30.24,20240219,3800,15.66,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,130631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,-60,5,-1.35,99424555,22722,87.87,4415,4435,4340,5770,3115,4445,4375.70,1.37,0,2504,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1070,5.59,0.80,12,0.09,784.00,5499.00,6300,20240219,-30.40,3800,20240806,15.39,4480,-2.12,20250214,4010,9.35,20250203,6300,-30.40,20240219,3800,15.39,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,120631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-55,5,-1.24,98744290,22567,87.27,4415,4435,4340,5770,3115,4445,4375.61,1.37,0,2542,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1071,5.60,0.80,12,0.09,784.00,5499.00,6300,20240219,-30.32,3800,20240806,15.53,4480,-2.01,20250214,4010,9.48,20250203,6300,-30.32,20240219,3800,15.53,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,110632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4370,-75,5,-1.69,74404190,16997,65.73,4415,4435,4340,5770,3115,4445,4377.49,1.37,0,-981,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1066,5.57,0.79,12,0.07,784.00,5499.00,6300,20240219,-30.63,3800,20240806,15.00,4480,-2.46,20250214,4010,8.98,20250203,6300,-30.63,20240219,3800,15.00,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,100631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,-60,5,-1.35,30903745,7022,27.16,4415,4435,4380,5770,3115,4445,4400.99,1.37,0,-953,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1070,5.59,0.80,12,0.03,784.00,5499.00,6300,20240219,-30.40,3800,20240806,15.39,4480,-2.12,20250214,4010,9.35,20250203,6300,-30.40,20240219,3800,15.39,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250219,090633,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,-30,5,-0.67,1333330,302,1.17,4415,4415,4415,5770,3115,4445,4415.00,1.37,0,-10,4495,4470,4430,4405,4365,4450,4385,122,1325,500,3280,5,1,24396458,1077,5.63,0.80,12,0.00,784.00,5499.00,6300,20240219,-29.92,3800,20240806,16.18,4480,-1.45,20250214,4010,10.10,20250203,6300,-29.92,20240219,3800,16.18,20240806,2.34,N,071200,500,121 억,,333129,N,N,0,N,00,N
20250218,160630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4445,-10,5,-0.22,114166210,25840,78.09,4450,4455,4390,5790,3120,4455,4418.20,1.37,0,-722,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1084,5.67,0.81,12,0.11,784.00,5499.00,6300,20240219,-29.44,3800,20240806,16.97,4480,-0.78,20250214,4010,10.85,20250203,6300,-29.44,20240219,3800,16.97,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,150630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,-30,5,-0.67,88761980,20090,60.71,4450,4455,4390,5790,3120,4455,4418.22,1.37,0,-789,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1080,5.64,0.80,12,0.08,784.00,5499.00,6300,20240219,-29.76,3800,20240806,16.45,4480,-1.23,20250214,4010,10.35,20250203,6300,-29.76,20240219,3800,16.45,20240806,2.37,N,071200,500,121 억,,333764,N,N,0,N,00,N
20250218,140631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,-35,5,-0.79,82553245,18688,56.47,4450,4455,4390,5790,3120,4455,4417.45,1.37,0,-975,4515,4485,4450,4420,4385,4500,4435,122,1335,500,3290,5,1,24396458,1078,5.64,0.80,12,0.08,784.00,5499.00,6300,20240219,-29.84,3800,20240806,16.32,4480,-1.34,20250214,4010,10.22,20250203,6300,-29.84,20240219,3800,16.32,20240806,2.37,N,071200,500,121 억,,333764,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 160632 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4435 -10 5 -0.22 148204830 33793 130.69 4415 4450 4340 5770 3115 4445 4385.67 1.37 0 2481 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1082 5.66 0.81 12 0.14 784.00 5499.00 6300 20240219 -29.60 3800 20240806 16.71 4480 -1.00 20250214 4010 10.60 20250203 6300 -29.60 20240219 3800 16.71 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
3 20250219 150633 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -50 5 -1.12 127433985 29102 112.55 4415 4435 4340 5770 3115 4445 4378.87 1.37 0 2497 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1072 5.61 0.80 12 0.12 784.00 5499.00 6300 20240219 -30.24 3800 20240806 15.66 4480 -1.90 20250214 4010 9.60 20250203 6300 -30.24 20240219 3800 15.66 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
4 20250219 140630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -50 5 -1.12 103298965 23607 91.29 4415 4435 4340 5770 3115 4445 4375.78 1.37 0 2859 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1072 5.61 0.80 12 0.10 784.00 5499.00 6300 20240219 -30.24 3800 20240806 15.66 4480 -1.90 20250214 4010 9.60 20250203 6300 -30.24 20240219 3800 15.66 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
5 20250219 130631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4385 -60 5 -1.35 99424555 22722 87.87 4415 4435 4340 5770 3115 4445 4375.70 1.37 0 2504 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1070 5.59 0.80 12 0.09 784.00 5499.00 6300 20240219 -30.40 3800 20240806 15.39 4480 -2.12 20250214 4010 9.35 20250203 6300 -30.40 20240219 3800 15.39 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
6 20250219 120631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 -55 5 -1.24 98744290 22567 87.27 4415 4435 4340 5770 3115 4445 4375.61 1.37 0 2542 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1071 5.60 0.80 12 0.09 784.00 5499.00 6300 20240219 -30.32 3800 20240806 15.53 4480 -2.01 20250214 4010 9.48 20250203 6300 -30.32 20240219 3800 15.53 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
7 20250219 110632 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4370 -75 5 -1.69 74404190 16997 65.73 4415 4435 4340 5770 3115 4445 4377.49 1.37 0 -981 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1066 5.57 0.79 12 0.07 784.00 5499.00 6300 20240219 -30.63 3800 20240806 15.00 4480 -2.46 20250214 4010 8.98 20250203 6300 -30.63 20240219 3800 15.00 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
8 20250219 100631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4385 -60 5 -1.35 30903745 7022 27.16 4415 4435 4380 5770 3115 4445 4400.99 1.37 0 -953 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1070 5.59 0.80 12 0.03 784.00 5499.00 6300 20240219 -30.40 3800 20240806 15.39 4480 -2.12 20250214 4010 9.35 20250203 6300 -30.40 20240219 3800 15.39 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
9 20250219 090633 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4415 -30 5 -0.67 1333330 302 1.17 4415 4415 4415 5770 3115 4445 4415.00 1.37 0 -10 4495 4470 4430 4405 4365 4450 4385 122 1325 500 3280 5 1 24396458 1077 5.63 0.80 12 0.00 784.00 5499.00 6300 20240219 -29.92 3800 20240806 16.18 4480 -1.45 20250214 4010 10.10 20250203 6300 -29.92 20240219 3800 16.18 20240806 2.34 N 071200 500 121 억 333129 N N 0 N 00 N
10 20250218 160630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4445 -10 5 -0.22 114166210 25840 78.09 4450 4455 4390 5790 3120 4455 4418.20 1.37 0 -722 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1084 5.67 0.81 12 0.11 784.00 5499.00 6300 20240219 -29.44 3800 20240806 16.97 4480 -0.78 20250214 4010 10.85 20250203 6300 -29.44 20240219 3800 16.97 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
11 20250218 150630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4425 -30 5 -0.67 88761980 20090 60.71 4450 4455 4390 5790 3120 4455 4418.22 1.37 0 -789 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1080 5.64 0.80 12 0.08 784.00 5499.00 6300 20240219 -29.76 3800 20240806 16.45 4480 -1.23 20250214 4010 10.35 20250203 6300 -29.76 20240219 3800 16.45 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N
12 20250218 140631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 -35 5 -0.79 82553245 18688 56.47 4450 4455 4390 5790 3120 4455 4417.45 1.37 0 -975 4515 4485 4450 4420 4385 4500 4435 122 1335 500 3290 5 1 24396458 1078 5.64 0.80 12 0.08 784.00 5499.00 6300 20240219 -29.84 3800 20240806 16.32 4480 -1.34 20250214 4010 10.22 20250203 6300 -29.84 20240219 3800 16.32 20240806 2.37 N 071200 500 121 억 333764 N N 0 N 00 N