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
075130/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
20250219,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,25,2,0.98,248823965,97424,172.56,2560,2580,2525,3320,1790,2555,2554.03,2.76,0,17768,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,429,27.74,0.56,12,0.59,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,2595,-0.58,20250206,2335,10.49,20250115,3820,-32.46,20240905,1864,38.41,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,15,2,0.59,228848365,89667,158.82,2560,2575,2525,3320,1790,2555,2552.20,2.76,0,15436,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,427,27.63,0.56,12,0.54,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2595,-0.96,20250206,2335,10.06,20250115,3820,-32.72,20240905,1864,37.88,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,20,2,0.78,180457525,70702,125.23,2560,2575,2525,3320,1790,2555,2552.37,2.76,0,9725,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,428,27.69,0.56,12,0.43,93.00,4575.00,3820,20240905,-32.59,1864,20240805,38.14,2595,-0.77,20250206,2335,10.28,20250115,3820,-32.59,20240905,1864,38.14,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,5,2,0.20,145741185,57181,101.28,2560,2570,2525,3320,1790,2555,2548.77,2.76,0,10035,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,426,27.53,0.56,12,0.34,93.00,4575.00,3820,20240905,-32.98,1864,20240805,37.34,2595,-1.35,20250206,2335,9.64,20250115,3820,-32.98,20240905,1864,37.34,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,120639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,0,3,0.00,87511355,34380,60.89,2560,2570,2525,3320,1790,2555,2545.41,2.76,0,2950,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,425,27.47,0.56,12,0.21,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-5,5,-0.20,70136690,27564,48.82,2560,2570,2525,3320,1790,2555,2544.50,2.76,0,-2242,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,424,27.42,0.56,12,0.17,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2595,-1.73,20250206,2335,9.21,20250115,3820,-33.25,20240905,1864,36.80,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,100639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,0,3,0.00,45463315,17880,31.67,2560,2570,2525,3320,1790,2555,2542.69,2.76,0,-4800,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,425,27.47,0.56,12,0.11,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250219,090641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-15,5,-0.59,12658250,4980,8.82,2560,2560,2525,3320,1790,2555,2541.82,2.76,0,-3132,2605,2580,2540,2515,2475,2592,2527,83,765,500,1530,5,1,16622320,422,27.31,0.56,12,0.03,93.00,4575.00,3820,20240905,-33.51,1864,20240805,36.27,2595,-2.12,20250206,2335,8.78,20250115,3820,-33.51,20240905,1864,36.27,20240805,3.11,N,075130,500,83 억,,458251,N,N,0,N,00,N
20250218,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,143201045,56339,245.71,2530,2565,2500,3285,1775,2530,2541.77,2.75,0,11204,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,425,27.47,0.56,12,0.34,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,131349565,51692,225.44,2530,2565,2500,3285,1775,2530,2541.00,2.75,0,11759,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,425,27.47,0.56,12,0.31,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.09,N,075130,500,83 억,,456716,N,N,0,N,00,N
20250218,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,25,2,0.99,92414350,36442,158.93,2530,2565,2500,3285,1775,2530,2535.93,2.75,0,8927,2570,2550,2525,2505,2480,2560,2515,83,755,500,1510,5,1,16622320,425,27.47,0.56,12,0.22,93.00,4575.00,3820,20240905,-33.12,1864,20240805,37.07,2595,-1.54,20250206,2335,9.42,20250115,3820,-33.12,20240905,1864,37.07,20240805,3.09,N,075130,500,83 억,,456716,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 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 25 2 0.98 248823965 97424 172.56 2560 2580 2525 3320 1790 2555 2554.03 2.76 0 17768 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 429 27.74 0.56 12 0.59 93.00 4575.00 3820 20240905 -32.46 1864 20240805 38.41 2595 -0.58 20250206 2335 10.49 20250115 3820 -32.46 20240905 1864 38.41 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
3 20250219 150642 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 15 2 0.59 228848365 89667 158.82 2560 2575 2525 3320 1790 2555 2552.20 2.76 0 15436 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 427 27.63 0.56 12 0.54 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2595 -0.96 20250206 2335 10.06 20250115 3820 -32.72 20240905 1864 37.88 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
4 20250219 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 20 2 0.78 180457525 70702 125.23 2560 2575 2525 3320 1790 2555 2552.37 2.76 0 9725 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 428 27.69 0.56 12 0.43 93.00 4575.00 3820 20240905 -32.59 1864 20240805 38.14 2595 -0.77 20250206 2335 10.28 20250115 3820 -32.59 20240905 1864 38.14 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
5 20250219 130640 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 5 2 0.20 145741185 57181 101.28 2560 2570 2525 3320 1790 2555 2548.77 2.76 0 10035 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 426 27.53 0.56 12 0.34 93.00 4575.00 3820 20240905 -32.98 1864 20240805 37.34 2595 -1.35 20250206 2335 9.64 20250115 3820 -32.98 20240905 1864 37.34 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
6 20250219 120639 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 0 3 0.00 87511355 34380 60.89 2560 2570 2525 3320 1790 2555 2545.41 2.76 0 2950 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 425 27.47 0.56 12 0.21 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
7 20250219 110640 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -5 5 -0.20 70136690 27564 48.82 2560 2570 2525 3320 1790 2555 2544.50 2.76 0 -2242 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 424 27.42 0.56 12 0.17 93.00 4575.00 3820 20240905 -33.25 1864 20240805 36.80 2595 -1.73 20250206 2335 9.21 20250115 3820 -33.25 20240905 1864 36.80 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
8 20250219 100639 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 0 3 0.00 45463315 17880 31.67 2560 2570 2525 3320 1790 2555 2542.69 2.76 0 -4800 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 425 27.47 0.56 12 0.11 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
9 20250219 090641 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 -15 5 -0.59 12658250 4980 8.82 2560 2560 2525 3320 1790 2555 2541.82 2.76 0 -3132 2605 2580 2540 2515 2475 2592 2527 83 765 500 1530 5 1 16622320 422 27.31 0.56 12 0.03 93.00 4575.00 3820 20240905 -33.51 1864 20240805 36.27 2595 -2.12 20250206 2335 8.78 20250115 3820 -33.51 20240905 1864 36.27 20240805 3.11 N 075130 500 83 억 458251 N N 0 N 00 N
10 20250218 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 143201045 56339 245.71 2530 2565 2500 3285 1775 2530 2541.77 2.75 0 11204 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 425 27.47 0.56 12 0.34 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
11 20250218 150639 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 131349565 51692 225.44 2530 2565 2500 3285 1775 2530 2541.00 2.75 0 11759 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 425 27.47 0.56 12 0.31 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N
12 20250218 140640 57 100.00 KOSDAQ IT 서비스 N N N N N 2555 25 2 0.99 92414350 36442 158.93 2530 2565 2500 3285 1775 2530 2535.93 2.75 0 8927 2570 2550 2525 2505 2480 2560 2515 83 755 500 1510 5 1 16622320 425 27.47 0.56 12 0.22 93.00 4575.00 3820 20240905 -33.12 1864 20240805 37.07 2595 -1.54 20250206 2335 9.42 20250115 3820 -33.12 20240905 1864 37.07 20240805 3.09 N 075130 500 83 억 456716 N N 0 N 00 N