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
131370/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
20250219,160836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2985,0,3,0.00,415771015,139735,108.72,2990,3000,2950,3880,2090,2985,2975.40,18.38,0,12850,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1590,21.95,1.67,12,0.26,136.00,1789.00,5420,20240221,-44.93,2500,20241210,19.40,3315,-9.95,20250211,2635,13.28,20250102,5420,-44.93,20240221,2500,19.40,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,150839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2985,0,3,0.00,374776515,126026,98.06,2990,3000,2950,3880,2090,2985,2973.80,18.38,0,13359,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1590,21.95,1.67,12,0.24,136.00,1789.00,5420,20240221,-44.93,2500,20241210,19.40,3315,-9.95,20250211,2635,13.28,20250102,5420,-44.93,20240221,2500,19.40,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,140835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2970,-15,5,-0.50,269291005,90452,70.38,2990,3000,2960,3880,2090,2985,2977.17,18.38,0,13851,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1582,21.84,1.66,12,0.17,136.00,1789.00,5420,20240221,-45.20,2500,20241210,18.80,3315,-10.41,20250211,2635,12.71,20250102,5420,-45.20,20240221,2500,18.80,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,130836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2975,-10,5,-0.34,257806815,86586,67.37,2990,3000,2960,3880,2090,2985,2977.47,18.38,0,12503,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1585,21.88,1.66,12,0.16,136.00,1789.00,5420,20240221,-45.11,2500,20241210,19.00,3315,-10.26,20250211,2635,12.90,20250102,5420,-45.11,20240221,2500,19.00,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,120835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2985,0,3,0.00,226823825,76164,59.26,2990,3000,2960,3880,2090,2985,2978.10,18.38,0,8130,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1590,21.95,1.67,12,0.14,136.00,1789.00,5420,20240221,-44.93,2500,20241210,19.40,3315,-9.95,20250211,2635,13.28,20250102,5420,-44.93,20240221,2500,19.40,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,110836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2965,-20,5,-0.67,220909880,74181,57.72,2990,3000,2960,3880,2090,2985,2977.98,18.38,0,7546,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1579,21.80,1.66,12,0.14,136.00,1789.00,5420,20240221,-45.30,2500,20241210,18.60,3315,-10.56,20250211,2635,12.52,20250102,5420,-45.30,20240221,2500,18.60,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,100837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2980,-5,5,-0.17,139126125,46693,36.33,2990,3000,2960,3880,2090,2985,2979.59,18.38,0,738,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1587,21.91,1.67,12,0.09,136.00,1789.00,5420,20240221,-45.02,2500,20241210,19.20,3315,-10.11,20250211,2635,13.09,20250102,5420,-45.02,20240221,2500,19.20,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250219,090838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2990,5,2,0.17,46519620,15601,12.14,2990,2990,2960,3880,2090,2985,2981.84,18.38,0,-1449,3031,3007,2971,2947,2911,3020,2960,53,895,100,1910,5,1,53267083,1593,21.99,1.67,12,0.03,136.00,1789.00,5420,20240221,-44.83,2500,20241210,19.60,3315,-9.80,20250211,2635,13.47,20250102,5420,-44.83,20240221,2500,19.60,20241210,3.71,N,131370,100,53 억,,9790783,N,N,0,N,00,N
20250218,160834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2985,30,2,1.02,380375130,128358,113.90,2960,2995,2935,3840,2070,2955,2963.39,18.41,0,-8603,3015,2985,2955,2925,2895,3000,2940,53,885,100,1890,5,1,53267083,1590,21.95,1.67,12,0.24,136.00,1789.00,5420,20240221,-44.93,2500,20241210,19.40,3315,-9.95,20250211,2635,13.28,20250102,5420,-44.93,20240221,2500,19.40,20241210,3.63,N,131370,100,53 억,,9805935,N,N,0,N,00,N
20250218,150835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2995,40,2,1.35,328920975,111154,98.63,2960,2995,2935,3840,2070,2955,2959.15,18.41,0,-7591,3015,2985,2955,2925,2895,3000,2940,53,885,100,1890,5,1,53267083,1595,22.02,1.67,12,0.21,136.00,1789.00,5420,20240221,-44.74,2500,20241210,19.80,3315,-9.65,20250211,2635,13.66,20250102,5420,-44.74,20240221,2500,19.80,20241210,3.63,N,131370,100,53 억,,9805935,N,N,0,N,00,N
20250218,140836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2965,10,2,0.34,256652240,86870,77.08,2960,2975,2935,3840,2070,2955,2954.44,18.41,0,-8535,3015,2985,2955,2925,2895,3000,2940,53,885,100,1890,5,1,53267083,1579,21.80,1.66,12,0.16,136.00,1789.00,5420,20240221,-45.30,2500,20241210,18.60,3315,-10.56,20250211,2635,12.52,20250102,5420,-45.30,20240221,2500,18.60,20241210,3.63,N,131370,100,53 억,,9805935,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 160836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2985 0 3 0.00 415771015 139735 108.72 2990 3000 2950 3880 2090 2985 2975.40 18.38 0 12850 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1590 21.95 1.67 12 0.26 136.00 1789.00 5420 20240221 -44.93 2500 20241210 19.40 3315 -9.95 20250211 2635 13.28 20250102 5420 -44.93 20240221 2500 19.40 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
3 20250219 150839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2985 0 3 0.00 374776515 126026 98.06 2990 3000 2950 3880 2090 2985 2973.80 18.38 0 13359 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1590 21.95 1.67 12 0.24 136.00 1789.00 5420 20240221 -44.93 2500 20241210 19.40 3315 -9.95 20250211 2635 13.28 20250102 5420 -44.93 20240221 2500 19.40 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
4 20250219 140835 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2970 -15 5 -0.50 269291005 90452 70.38 2990 3000 2960 3880 2090 2985 2977.17 18.38 0 13851 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1582 21.84 1.66 12 0.17 136.00 1789.00 5420 20240221 -45.20 2500 20241210 18.80 3315 -10.41 20250211 2635 12.71 20250102 5420 -45.20 20240221 2500 18.80 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
5 20250219 130836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2975 -10 5 -0.34 257806815 86586 67.37 2990 3000 2960 3880 2090 2985 2977.47 18.38 0 12503 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1585 21.88 1.66 12 0.16 136.00 1789.00 5420 20240221 -45.11 2500 20241210 19.00 3315 -10.26 20250211 2635 12.90 20250102 5420 -45.11 20240221 2500 19.00 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
6 20250219 120835 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2985 0 3 0.00 226823825 76164 59.26 2990 3000 2960 3880 2090 2985 2978.10 18.38 0 8130 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1590 21.95 1.67 12 0.14 136.00 1789.00 5420 20240221 -44.93 2500 20241210 19.40 3315 -9.95 20250211 2635 13.28 20250102 5420 -44.93 20240221 2500 19.40 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
7 20250219 110836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2965 -20 5 -0.67 220909880 74181 57.72 2990 3000 2960 3880 2090 2985 2977.98 18.38 0 7546 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1579 21.80 1.66 12 0.14 136.00 1789.00 5420 20240221 -45.30 2500 20241210 18.60 3315 -10.56 20250211 2635 12.52 20250102 5420 -45.30 20240221 2500 18.60 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
8 20250219 100837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2980 -5 5 -0.17 139126125 46693 36.33 2990 3000 2960 3880 2090 2985 2979.59 18.38 0 738 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1587 21.91 1.67 12 0.09 136.00 1789.00 5420 20240221 -45.02 2500 20241210 19.20 3315 -10.11 20250211 2635 13.09 20250102 5420 -45.02 20240221 2500 19.20 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
9 20250219 090838 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2990 5 2 0.17 46519620 15601 12.14 2990 2990 2960 3880 2090 2985 2981.84 18.38 0 -1449 3031 3007 2971 2947 2911 3020 2960 53 895 100 1910 5 1 53267083 1593 21.99 1.67 12 0.03 136.00 1789.00 5420 20240221 -44.83 2500 20241210 19.60 3315 -9.80 20250211 2635 13.47 20250102 5420 -44.83 20240221 2500 19.60 20241210 3.71 N 131370 100 53 억 9790783 N N 0 N 00 N
10 20250218 160834 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2985 30 2 1.02 380375130 128358 113.90 2960 2995 2935 3840 2070 2955 2963.39 18.41 0 -8603 3015 2985 2955 2925 2895 3000 2940 53 885 100 1890 5 1 53267083 1590 21.95 1.67 12 0.24 136.00 1789.00 5420 20240221 -44.93 2500 20241210 19.40 3315 -9.95 20250211 2635 13.28 20250102 5420 -44.93 20240221 2500 19.40 20241210 3.63 N 131370 100 53 억 9805935 N N 0 N 00 N
11 20250218 150835 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2995 40 2 1.35 328920975 111154 98.63 2960 2995 2935 3840 2070 2955 2959.15 18.41 0 -7591 3015 2985 2955 2925 2895 3000 2940 53 885 100 1890 5 1 53267083 1595 22.02 1.67 12 0.21 136.00 1789.00 5420 20240221 -44.74 2500 20241210 19.80 3315 -9.65 20250211 2635 13.66 20250102 5420 -44.74 20240221 2500 19.80 20241210 3.63 N 131370 100 53 억 9805935 N N 0 N 00 N
12 20250218 140836 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2965 10 2 0.34 256652240 86870 77.08 2960 2975 2935 3840 2070 2955 2954.44 18.41 0 -8535 3015 2985 2955 2925 2895 3000 2940 53 885 100 1890 5 1 53267083 1579 21.80 1.66 12 0.16 136.00 1789.00 5420 20240221 -45.30 2500 20241210 18.60 3315 -10.56 20250211 2635 12.52 20250102 5420 -45.30 20240221 2500 18.60 20241210 3.63 N 131370 100 53 억 9805935 N N 0 N 00 N