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
104200/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
20250219,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-5,5,-0.18,53979810,19256,114.15,2800,2840,2780,3645,1965,2805,2803.27,0.50,0,654,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,415,-8.19,0.52,12,0.13,-342.00,5346.00,5840,20240307,-52.05,2580,20241210,8.53,2970,-5.72,20250108,2620,6.87,20250203,5840,-52.05,20240307,2580,8.53,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,5,2,0.18,48334095,17243,102.22,2800,2840,2780,3645,1965,2805,2803.11,0.50,0,661,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,417,-8.22,0.53,12,0.12,-342.00,5346.00,5840,20240307,-51.88,2580,20241210,8.91,2970,-5.39,20250108,2620,7.25,20250203,5840,-51.88,20240307,2580,8.91,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,140756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,10,2,0.36,33557525,11962,70.91,2800,2840,2790,3645,1965,2805,2805.34,0.50,0,383,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,417,-8.23,0.53,12,0.08,-342.00,5346.00,5840,20240307,-51.80,2580,20241210,9.11,2970,-5.22,20250108,2620,7.44,20250203,5840,-51.80,20240307,2580,9.11,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,10,2,0.36,29584085,10546,62.52,2800,2840,2790,3645,1965,2805,2805.24,0.50,0,290,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,417,-8.23,0.53,12,0.07,-342.00,5346.00,5840,20240307,-51.80,2580,20241210,9.11,2970,-5.22,20250108,2620,7.44,20250203,5840,-51.80,20240307,2580,9.11,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,120756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-5,5,-0.18,25743705,9180,54.42,2800,2840,2790,3645,1965,2805,2804.33,0.50,0,461,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,415,-8.19,0.52,12,0.06,-342.00,5346.00,5840,20240307,-52.05,2580,20241210,8.53,2970,-5.72,20250108,2620,6.87,20250203,5840,-52.05,20240307,2580,8.53,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,110757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-10,5,-0.36,23176670,8263,48.98,2800,2840,2790,3645,1965,2805,2804.87,0.50,0,405,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,414,-8.17,0.52,12,0.06,-342.00,5346.00,5840,20240307,-52.14,2580,20241210,8.33,2970,-5.89,20250108,2620,6.68,20250203,5840,-52.14,20240307,2580,8.33,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,25,2,0.89,12085760,4298,25.48,2800,2840,2795,3645,1965,2805,2811.95,0.50,0,38,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,420,-8.27,0.53,12,0.03,-342.00,5346.00,5840,20240307,-51.54,2580,20241210,9.69,2970,-4.71,20250108,2620,8.02,20250203,5840,-51.54,20240307,2580,9.69,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250219,090759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-10,5,-0.36,5100150,1822,10.80,2800,2800,2795,3645,1965,2805,2799.20,0.50,0,-42,2898,2851,2788,2741,2678,2820,2710,74,840,500,1730,5,1,14827550,414,-8.17,0.52,12,0.01,-342.00,5346.00,5840,20240307,-52.14,2580,20241210,8.33,2970,-5.89,20250108,2620,6.68,20250203,5840,-52.14,20240307,2580,8.33,20241210,2.72,N,104200,500,74 억,,73933,N,N,0,N,00,N
20250218,160755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-15,5,-0.53,47271455,16853,94.15,2820,2835,2725,3665,1975,2820,2804.93,0.50,0,-821,2866,2842,2816,2792,2766,2830,2780,74,845,500,1740,5,1,14827550,416,-8.20,0.52,12,0.11,-342.00,5346.00,5840,20240307,-51.97,2580,20241210,8.72,2970,-5.56,20250108,2620,7.06,20250203,5840,-51.97,20240307,2580,8.72,20241210,2.72,N,104200,500,74 억,,74749,N,N,0,N,00,N
20250218,150757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-15,5,-0.53,46334580,16519,92.28,2820,2835,2725,3665,1975,2820,2804.93,0.50,0,-777,2866,2842,2816,2792,2766,2830,2780,74,845,500,1740,5,1,14827550,416,-8.20,0.52,12,0.11,-342.00,5346.00,5840,20240307,-51.97,2580,20241210,8.72,2970,-5.56,20250108,2620,7.06,20250203,5840,-51.97,20240307,2580,8.72,20241210,2.72,N,104200,500,74 억,,74749,N,N,0,N,00,N
20250218,140757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-20,5,-0.71,44208755,15759,88.04,2820,2835,2725,3665,1975,2820,2805.30,0.50,0,-776,2866,2842,2816,2792,2766,2830,2780,74,845,500,1740,5,1,14827550,415,-8.19,0.52,12,0.11,-342.00,5346.00,5840,20240307,-52.05,2580,20241210,8.53,2970,-5.72,20250108,2620,6.87,20250203,5840,-52.05,20240307,2580,8.53,20241210,2.72,N,104200,500,74 억,,74749,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 160758 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -5 5 -0.18 53979810 19256 114.15 2800 2840 2780 3645 1965 2805 2803.27 0.50 0 654 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 415 -8.19 0.52 12 0.13 -342.00 5346.00 5840 20240307 -52.05 2580 20241210 8.53 2970 -5.72 20250108 2620 6.87 20250203 5840 -52.05 20240307 2580 8.53 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
3 20250219 150800 57 100.00 KOSDAQ IT 서비스 N N N N N 2810 5 2 0.18 48334095 17243 102.22 2800 2840 2780 3645 1965 2805 2803.11 0.50 0 661 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 417 -8.22 0.53 12 0.12 -342.00 5346.00 5840 20240307 -51.88 2580 20241210 8.91 2970 -5.39 20250108 2620 7.25 20250203 5840 -51.88 20240307 2580 8.91 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
4 20250219 140756 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 10 2 0.36 33557525 11962 70.91 2800 2840 2790 3645 1965 2805 2805.34 0.50 0 383 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 417 -8.23 0.53 12 0.08 -342.00 5346.00 5840 20240307 -51.80 2580 20241210 9.11 2970 -5.22 20250108 2620 7.44 20250203 5840 -51.80 20240307 2580 9.11 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
5 20250219 130757 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 10 2 0.36 29584085 10546 62.52 2800 2840 2790 3645 1965 2805 2805.24 0.50 0 290 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 417 -8.23 0.53 12 0.07 -342.00 5346.00 5840 20240307 -51.80 2580 20241210 9.11 2970 -5.22 20250108 2620 7.44 20250203 5840 -51.80 20240307 2580 9.11 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
6 20250219 120756 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -5 5 -0.18 25743705 9180 54.42 2800 2840 2790 3645 1965 2805 2804.33 0.50 0 461 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 415 -8.19 0.52 12 0.06 -342.00 5346.00 5840 20240307 -52.05 2580 20241210 8.53 2970 -5.72 20250108 2620 6.87 20250203 5840 -52.05 20240307 2580 8.53 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
7 20250219 110757 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 -10 5 -0.36 23176670 8263 48.98 2800 2840 2790 3645 1965 2805 2804.87 0.50 0 405 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 414 -8.17 0.52 12 0.06 -342.00 5346.00 5840 20240307 -52.14 2580 20241210 8.33 2970 -5.89 20250108 2620 6.68 20250203 5840 -52.14 20240307 2580 8.33 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
8 20250219 100757 57 100.00 KOSDAQ IT 서비스 N N N N N 2830 25 2 0.89 12085760 4298 25.48 2800 2840 2795 3645 1965 2805 2811.95 0.50 0 38 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 420 -8.27 0.53 12 0.03 -342.00 5346.00 5840 20240307 -51.54 2580 20241210 9.69 2970 -4.71 20250108 2620 8.02 20250203 5840 -51.54 20240307 2580 9.69 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
9 20250219 090759 57 100.00 KOSDAQ IT 서비스 N N N N N 2795 -10 5 -0.36 5100150 1822 10.80 2800 2800 2795 3645 1965 2805 2799.20 0.50 0 -42 2898 2851 2788 2741 2678 2820 2710 74 840 500 1730 5 1 14827550 414 -8.17 0.52 12 0.01 -342.00 5346.00 5840 20240307 -52.14 2580 20241210 8.33 2970 -5.89 20250108 2620 6.68 20250203 5840 -52.14 20240307 2580 8.33 20241210 2.72 N 104200 500 74 억 73933 N N 0 N 00 N
10 20250218 160755 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -15 5 -0.53 47271455 16853 94.15 2820 2835 2725 3665 1975 2820 2804.93 0.50 0 -821 2866 2842 2816 2792 2766 2830 2780 74 845 500 1740 5 1 14827550 416 -8.20 0.52 12 0.11 -342.00 5346.00 5840 20240307 -51.97 2580 20241210 8.72 2970 -5.56 20250108 2620 7.06 20250203 5840 -51.97 20240307 2580 8.72 20241210 2.72 N 104200 500 74 억 74749 N N 0 N 00 N
11 20250218 150757 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -15 5 -0.53 46334580 16519 92.28 2820 2835 2725 3665 1975 2820 2804.93 0.50 0 -777 2866 2842 2816 2792 2766 2830 2780 74 845 500 1740 5 1 14827550 416 -8.20 0.52 12 0.11 -342.00 5346.00 5840 20240307 -51.97 2580 20241210 8.72 2970 -5.56 20250108 2620 7.06 20250203 5840 -51.97 20240307 2580 8.72 20241210 2.72 N 104200 500 74 억 74749 N N 0 N 00 N
12 20250218 140757 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -20 5 -0.71 44208755 15759 88.04 2820 2835 2725 3665 1975 2820 2805.30 0.50 0 -776 2866 2842 2816 2792 2766 2830 2780 74 845 500 1740 5 1 14827550 415 -8.19 0.52 12 0.11 -342.00 5346.00 5840 20240307 -52.05 2580 20241210 8.53 2970 -5.72 20250108 2620 6.87 20250203 5840 -52.05 20240307 2580 8.53 20241210 2.72 N 104200 500 74 억 74749 N N 0 N 00 N