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
124500/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
20250219,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-80,5,-1.24,995838580,154427,40.01,6600,6630,6350,8350,4510,6430,6448.77,2.24,0,-10469,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1473,218.97,2.09,12,0.67,29.00,3038.00,12730,20240219,-50.12,3630,20240805,74.93,6880,-7.70,20250217,4600,38.04,20250123,12730,-50.12,20240219,3630,74.93,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-30,5,-0.47,879404600,136118,35.27,6600,6630,6370,8350,4510,6430,6460.60,2.24,0,-5551,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1485,220.69,2.11,12,0.59,29.00,3038.00,12730,20240219,-49.73,3630,20240805,76.31,6880,-6.98,20250217,4600,39.13,20250123,12730,-49.73,20240219,3630,76.31,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-10,5,-0.16,758320500,117172,30.36,6600,6630,6400,8350,4510,6430,6471.86,2.24,0,-3195,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1490,221.38,2.11,12,0.50,29.00,3038.00,12730,20240219,-49.57,3630,20240805,76.86,6880,-6.69,20250217,4600,39.57,20250123,12730,-49.57,20240219,3630,76.86,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,130828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,0,3,0.00,683489510,105500,27.33,6600,6630,6410,8350,4510,6430,6478.57,2.24,0,-990,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1492,221.72,2.12,12,0.45,29.00,3038.00,12730,20240219,-49.49,3630,20240805,77.13,6880,-6.54,20250217,4600,39.78,20250123,12730,-49.49,20240219,3630,77.13,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,120826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,80,2,1.24,576257520,88864,23.02,6600,6630,6410,8350,4510,6430,6484.71,2.24,0,-6636,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1511,224.48,2.14,12,0.38,29.00,3038.00,12730,20240219,-48.86,3630,20240805,79.34,6880,-5.38,20250217,4600,41.52,20250123,12730,-48.86,20240219,3630,79.34,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,20,2,0.31,484362510,74640,19.34,6600,6630,6420,8350,4510,6430,6489.32,2.24,0,-3503,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1497,222.41,2.12,12,0.32,29.00,3038.00,12730,20240219,-49.33,3630,20240805,77.69,6880,-6.25,20250217,4600,40.22,20250123,12730,-49.33,20240219,3630,77.69,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,80,2,1.24,362703830,55804,14.46,6600,6630,6420,8350,4510,6430,6499.60,2.24,0,-494,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1511,224.48,2.14,12,0.24,29.00,3038.00,12730,20240219,-48.86,3630,20240805,79.34,6880,-5.38,20250217,4600,41.52,20250123,12730,-48.86,20240219,3630,79.34,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250219,090829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,70,2,1.09,132777450,20249,5.25,6600,6630,6470,8350,4510,6430,6557.23,2.24,0,-1483,6943,6686,6493,6236,6043,6590,6140,116,1920,500,4500,10,1,23204527,1508,224.14,2.14,12,0.09,29.00,3038.00,12730,20240219,-48.94,3630,20240805,79.06,6880,-5.52,20250217,4600,41.30,20250123,12730,-48.94,20240219,3630,79.06,20240805,0.84,N,124500,500,116 억,,518900,N,N,0,N,00,N
20250218,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-420,5,-6.13,2480463870,382354,44.00,6740,6750,6300,8900,4800,6850,6487.37,2.61,0,-86992,7576,7212,6516,6152,5456,7395,6335,116,2050,500,4790,10,1,23204527,1492,221.72,2.12,12,1.65,29.00,3038.00,12730,20240219,-49.49,3630,20240805,77.13,6880,-6.54,20250217,4600,39.78,20250123,12730,-49.49,20240219,3630,77.13,20240805,0.84,N,124500,500,116 억,,605957,N,N,0,N,00,N
20250218,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-400,5,-5.84,2444815950,376813,43.36,6740,6750,6300,8900,4800,6850,6488.07,2.61,0,-84714,7576,7212,6516,6152,5456,7395,6335,116,2050,500,4790,10,1,23204527,1497,222.41,2.12,12,1.62,29.00,3038.00,12730,20240219,-49.33,3630,20240805,77.69,6880,-6.25,20250217,4600,40.22,20250123,12730,-49.33,20240219,3630,77.69,20240805,0.84,N,124500,500,116 억,,605957,N,N,0,N,00,N
20250218,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,-390,5,-5.69,2091893590,322386,37.10,6740,6750,6300,8900,4800,6850,6488.71,2.61,0,-72471,7576,7212,6516,6152,5456,7395,6335,116,2050,500,4790,10,1,23204527,1499,222.76,2.13,12,1.39,29.00,3038.00,12730,20240219,-49.25,3630,20240805,77.96,6880,-6.10,20250217,4600,40.43,20250123,12730,-49.25,20240219,3630,77.96,20240805,0.84,N,124500,500,116 억,,605957,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 160827 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 -80 5 -1.24 995838580 154427 40.01 6600 6630 6350 8350 4510 6430 6448.77 2.24 0 -10469 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1473 218.97 2.09 12 0.67 29.00 3038.00 12730 20240219 -50.12 3630 20240805 74.93 6880 -7.70 20250217 4600 38.04 20250123 12730 -50.12 20240219 3630 74.93 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
3 20250219 150830 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -30 5 -0.47 879404600 136118 35.27 6600 6630 6370 8350 4510 6430 6460.60 2.24 0 -5551 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1485 220.69 2.11 12 0.59 29.00 3038.00 12730 20240219 -49.73 3630 20240805 76.31 6880 -6.98 20250217 4600 39.13 20250123 12730 -49.73 20240219 3630 76.31 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
4 20250219 140826 57 100.00 KOSDAQ IT 서비스 N N N N N 6420 -10 5 -0.16 758320500 117172 30.36 6600 6630 6400 8350 4510 6430 6471.86 2.24 0 -3195 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1490 221.38 2.11 12 0.50 29.00 3038.00 12730 20240219 -49.57 3630 20240805 76.86 6880 -6.69 20250217 4600 39.57 20250123 12730 -49.57 20240219 3630 76.86 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
5 20250219 130828 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 0 3 0.00 683489510 105500 27.33 6600 6630 6410 8350 4510 6430 6478.57 2.24 0 -990 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1492 221.72 2.12 12 0.45 29.00 3038.00 12730 20240219 -49.49 3630 20240805 77.13 6880 -6.54 20250217 4600 39.78 20250123 12730 -49.49 20240219 3630 77.13 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
6 20250219 120826 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 80 2 1.24 576257520 88864 23.02 6600 6630 6410 8350 4510 6430 6484.71 2.24 0 -6636 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1511 224.48 2.14 12 0.38 29.00 3038.00 12730 20240219 -48.86 3630 20240805 79.34 6880 -5.38 20250217 4600 41.52 20250123 12730 -48.86 20240219 3630 79.34 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
7 20250219 110828 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 20 2 0.31 484362510 74640 19.34 6600 6630 6420 8350 4510 6430 6489.32 2.24 0 -3503 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1497 222.41 2.12 12 0.32 29.00 3038.00 12730 20240219 -49.33 3630 20240805 77.69 6880 -6.25 20250217 4600 40.22 20250123 12730 -49.33 20240219 3630 77.69 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
8 20250219 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 80 2 1.24 362703830 55804 14.46 6600 6630 6420 8350 4510 6430 6499.60 2.24 0 -494 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1511 224.48 2.14 12 0.24 29.00 3038.00 12730 20240219 -48.86 3630 20240805 79.34 6880 -5.38 20250217 4600 41.52 20250123 12730 -48.86 20240219 3630 79.34 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
9 20250219 090829 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 70 2 1.09 132777450 20249 5.25 6600 6630 6470 8350 4510 6430 6557.23 2.24 0 -1483 6943 6686 6493 6236 6043 6590 6140 116 1920 500 4500 10 1 23204527 1508 224.14 2.14 12 0.09 29.00 3038.00 12730 20240219 -48.94 3630 20240805 79.06 6880 -5.52 20250217 4600 41.30 20250123 12730 -48.94 20240219 3630 79.06 20240805 0.84 N 124500 500 116 억 518900 N N 0 N 00 N
10 20250218 160825 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -420 5 -6.13 2480463870 382354 44.00 6740 6750 6300 8900 4800 6850 6487.37 2.61 0 -86992 7576 7212 6516 6152 5456 7395 6335 116 2050 500 4790 10 1 23204527 1492 221.72 2.12 12 1.65 29.00 3038.00 12730 20240219 -49.49 3630 20240805 77.13 6880 -6.54 20250217 4600 39.78 20250123 12730 -49.49 20240219 3630 77.13 20240805 0.84 N 124500 500 116 억 605957 N N 0 N 00 N
11 20250218 150826 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 -400 5 -5.84 2444815950 376813 43.36 6740 6750 6300 8900 4800 6850 6488.07 2.61 0 -84714 7576 7212 6516 6152 5456 7395 6335 116 2050 500 4790 10 1 23204527 1497 222.41 2.12 12 1.62 29.00 3038.00 12730 20240219 -49.33 3630 20240805 77.69 6880 -6.25 20250217 4600 40.22 20250123 12730 -49.33 20240219 3630 77.69 20240805 0.84 N 124500 500 116 억 605957 N N 0 N 00 N
12 20250218 140827 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 -390 5 -5.69 2091893590 322386 37.10 6740 6750 6300 8900 4800 6850 6488.71 2.61 0 -72471 7576 7212 6516 6152 5456 7395 6335 116 2050 500 4790 10 1 23204527 1499 222.76 2.13 12 1.39 29.00 3038.00 12730 20240219 -49.25 3630 20240805 77.96 6880 -6.10 20250217 4600 40.43 20250123 12730 -49.25 20240219 3630 77.96 20240805 0.84 N 124500 500 116 억 605957 N N 0 N 00 N