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
123420/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
20250219,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,130,2,1.68,463822810,59391,401.26,7770,7920,7690,10060,5420,7740,7809.60,2.12,0,10664,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,903,20.93,0.38,12,0.52,376.00,20732.00,14790,20240313,-46.79,6500,20241209,21.08,8950,-12.07,20250107,6850,14.89,20250102,14790,-46.79,20240313,6500,21.08,20241209,3.65,N,123420,500,57 억,,242677,N,N,5,N,00,N
20250219,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,150,2,1.94,401684540,51498,347.94,7770,7910,7690,10060,5420,7740,7800.00,2.12,0,9685,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,905,20.98,0.38,12,0.45,376.00,20732.00,14790,20240313,-46.65,6500,20241209,21.38,8950,-11.84,20250107,6850,15.18,20250102,14790,-46.65,20240313,6500,21.38,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250219,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,120,2,1.55,318866330,40963,276.76,7770,7910,7690,10060,5420,7740,7784.25,2.12,0,6682,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,902,20.90,0.38,12,0.36,376.00,20732.00,14790,20240313,-46.86,6500,20241209,20.92,8950,-12.18,20250107,6850,14.74,20250102,14790,-46.86,20240313,6500,20.92,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250219,130825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,100,2,1.29,282454520,36321,245.40,7770,7910,7690,10060,5420,7740,7776.62,2.12,0,5494,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,899,20.85,0.38,12,0.32,376.00,20732.00,14790,20240313,-46.99,6500,20241209,20.62,8950,-12.40,20250107,6850,14.45,20250102,14790,-46.99,20240313,6500,20.62,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250219,120824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,50,2,0.65,229384890,29574,199.81,7770,7860,7690,10060,5420,7740,7756.30,2.12,0,3387,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,894,20.72,0.38,12,0.26,376.00,20732.00,14790,20240313,-47.33,6500,20241209,19.85,8950,-12.96,20250107,6850,13.72,20250102,14790,-47.33,20240313,6500,19.85,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250219,110825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,30,2,0.39,179522090,23176,156.58,7770,7830,7690,10060,5420,7740,7746.03,2.12,0,-1114,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,891,20.66,0.37,12,0.20,376.00,20732.00,14790,20240313,-47.46,6500,20241209,19.54,8950,-13.18,20250107,6850,13.43,20250102,14790,-47.46,20240313,6500,19.54,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250219,100825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-30,5,-0.39,125776270,16216,109.56,7770,7830,7710,10060,5420,7740,7756.31,2.12,0,-1414,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,884,20.51,0.37,12,0.14,376.00,20732.00,14790,20240313,-47.87,6500,20241209,18.62,8950,-13.85,20250107,6850,12.55,20250102,14790,-47.87,20240313,6500,18.62,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250219,090826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,70,2,0.90,28391040,3655,24.69,7770,7810,7710,10060,5420,7740,7767.73,2.12,0,-1183,7940,7840,7750,7650,7560,7795,7605,57,2320,500,5410,10,1,11469842,896,20.77,0.38,12,0.03,376.00,20732.00,14790,20240313,-47.19,6500,20241209,20.15,8950,-12.74,20250107,6850,14.01,20250102,14790,-47.19,20240313,6500,20.15,20241209,3.65,N,123420,500,57 억,,242677,N,N,0,N,00,N
20250218,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-40,5,-0.51,114028630,14700,102.85,7780,7850,7660,10110,5450,7780,7757.05,2.09,0,2446,7900,7840,7770,7710,7640,7870,7740,57,2330,500,5440,10,1,11469842,888,20.59,0.37,12,0.13,376.00,20732.00,14790,20240313,-47.67,6500,20241209,19.08,8950,-13.52,20250107,6850,12.99,20250102,14790,-47.67,20240313,6500,19.08,20241209,3.69,N,123420,500,57 억,,240231,N,N,0,N,00,N
20250218,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-50,5,-0.64,94561310,12180,85.22,7780,7850,7660,10110,5450,7780,7763.65,2.09,0,965,7900,7840,7770,7710,7640,7870,7740,57,2330,500,5440,10,1,11469842,887,20.56,0.37,12,0.11,376.00,20732.00,14790,20240313,-47.73,6500,20241209,18.92,8950,-13.63,20250107,6850,12.85,20250102,14790,-47.73,20240313,6500,18.92,20241209,3.69,N,123420,500,57 억,,240231,N,N,0,N,00,N
20250218,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-20,5,-0.26,89361750,11509,80.52,7780,7850,7660,10110,5450,7780,7764.51,2.09,0,372,7900,7840,7770,7710,7640,7870,7740,57,2330,500,5440,10,1,11469842,890,20.64,0.37,12,0.10,376.00,20732.00,14790,20240313,-47.53,6500,20241209,19.38,8950,-13.30,20250107,6850,13.28,20250102,14790,-47.53,20240313,6500,19.38,20241209,3.69,N,123420,500,57 억,,240231,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 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 130 2 1.68 463822810 59391 401.26 7770 7920 7690 10060 5420 7740 7809.60 2.12 0 10664 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 903 20.93 0.38 12 0.52 376.00 20732.00 14790 20240313 -46.79 6500 20241209 21.08 8950 -12.07 20250107 6850 14.89 20250102 14790 -46.79 20240313 6500 21.08 20241209 3.65 N 123420 500 57 억 242677 N N 5 N 00 N
3 20250219 150827 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 150 2 1.94 401684540 51498 347.94 7770 7910 7690 10060 5420 7740 7800.00 2.12 0 9685 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 905 20.98 0.38 12 0.45 376.00 20732.00 14790 20240313 -46.65 6500 20241209 21.38 8950 -11.84 20250107 6850 15.18 20250102 14790 -46.65 20240313 6500 21.38 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
4 20250219 140824 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 120 2 1.55 318866330 40963 276.76 7770 7910 7690 10060 5420 7740 7784.25 2.12 0 6682 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 902 20.90 0.38 12 0.36 376.00 20732.00 14790 20240313 -46.86 6500 20241209 20.92 8950 -12.18 20250107 6850 14.74 20250102 14790 -46.86 20240313 6500 20.92 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
5 20250219 130825 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 100 2 1.29 282454520 36321 245.40 7770 7910 7690 10060 5420 7740 7776.62 2.12 0 5494 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 899 20.85 0.38 12 0.32 376.00 20732.00 14790 20240313 -46.99 6500 20241209 20.62 8950 -12.40 20250107 6850 14.45 20250102 14790 -46.99 20240313 6500 20.62 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
6 20250219 120824 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 50 2 0.65 229384890 29574 199.81 7770 7860 7690 10060 5420 7740 7756.30 2.12 0 3387 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 894 20.72 0.38 12 0.26 376.00 20732.00 14790 20240313 -47.33 6500 20241209 19.85 8950 -12.96 20250107 6850 13.72 20250102 14790 -47.33 20240313 6500 19.85 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
7 20250219 110825 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 30 2 0.39 179522090 23176 156.58 7770 7830 7690 10060 5420 7740 7746.03 2.12 0 -1114 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 891 20.66 0.37 12 0.20 376.00 20732.00 14790 20240313 -47.46 6500 20241209 19.54 8950 -13.18 20250107 6850 13.43 20250102 14790 -47.46 20240313 6500 19.54 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
8 20250219 100825 57 100.00 KOSDAQ IT 서비스 N N N N N 7710 -30 5 -0.39 125776270 16216 109.56 7770 7830 7710 10060 5420 7740 7756.31 2.12 0 -1414 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 884 20.51 0.37 12 0.14 376.00 20732.00 14790 20240313 -47.87 6500 20241209 18.62 8950 -13.85 20250107 6850 12.55 20250102 14790 -47.87 20240313 6500 18.62 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
9 20250219 090826 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 70 2 0.90 28391040 3655 24.69 7770 7810 7710 10060 5420 7740 7767.73 2.12 0 -1183 7940 7840 7750 7650 7560 7795 7605 57 2320 500 5410 10 1 11469842 896 20.77 0.38 12 0.03 376.00 20732.00 14790 20240313 -47.19 6500 20241209 20.15 8950 -12.74 20250107 6850 14.01 20250102 14790 -47.19 20240313 6500 20.15 20241209 3.65 N 123420 500 57 억 242677 N N 0 N 00 N
10 20250218 160823 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 -40 5 -0.51 114028630 14700 102.85 7780 7850 7660 10110 5450 7780 7757.05 2.09 0 2446 7900 7840 7770 7710 7640 7870 7740 57 2330 500 5440 10 1 11469842 888 20.59 0.37 12 0.13 376.00 20732.00 14790 20240313 -47.67 6500 20241209 19.08 8950 -13.52 20250107 6850 12.99 20250102 14790 -47.67 20240313 6500 19.08 20241209 3.69 N 123420 500 57 억 240231 N N 0 N 00 N
11 20250218 150824 57 100.00 KOSDAQ IT 서비스 N N N N N 7730 -50 5 -0.64 94561310 12180 85.22 7780 7850 7660 10110 5450 7780 7763.65 2.09 0 965 7900 7840 7770 7710 7640 7870 7740 57 2330 500 5440 10 1 11469842 887 20.56 0.37 12 0.11 376.00 20732.00 14790 20240313 -47.73 6500 20241209 18.92 8950 -13.63 20250107 6850 12.85 20250102 14790 -47.73 20240313 6500 18.92 20241209 3.69 N 123420 500 57 억 240231 N N 0 N 00 N
12 20250218 140825 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -20 5 -0.26 89361750 11509 80.52 7780 7850 7660 10110 5450 7780 7764.51 2.09 0 372 7900 7840 7770 7710 7640 7870 7740 57 2330 500 5440 10 1 11469842 890 20.64 0.37 12 0.10 376.00 20732.00 14790 20240313 -47.53 6500 20241209 19.38 8950 -13.30 20250107 6850 13.28 20250102 14790 -47.53 20240313 6500 19.38 20241209 3.69 N 123420 500 57 억 240231 N N 0 N 00 N