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
140430/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
20250219,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-105,5,-4.05,417723090,166145,99.27,2620,2620,2465,3365,1815,2590,2514.21,2.73,0,-30725,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,475,21.06,2.08,12,0.87,118.00,1195.00,9410,20240503,-73.59,1930,20241210,28.76,2735,-9.14,20250212,2090,18.90,20250203,9410,-73.59,20240503,1930,28.76,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-95,5,-3.67,371922055,147757,88.29,2620,2620,2465,3365,1815,2590,2517.12,2.73,0,-30623,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,477,21.14,2.09,12,0.77,118.00,1195.00,9410,20240503,-73.49,1930,20241210,29.27,2735,-8.78,20250212,2090,19.38,20250203,9410,-73.49,20240503,1930,29.27,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-85,5,-3.28,255078435,100820,60.24,2620,2620,2495,3365,1815,2590,2530.04,2.73,0,-22015,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,479,21.23,2.10,12,0.53,118.00,1195.00,9410,20240503,-73.38,1930,20241210,29.79,2735,-8.41,20250212,2090,19.86,20250203,9410,-73.38,20240503,1930,29.79,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,130846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-85,5,-3.28,211744290,83541,49.92,2620,2620,2495,3365,1815,2590,2534.62,2.73,0,-19924,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,479,21.23,2.10,12,0.44,118.00,1195.00,9410,20240503,-73.38,1930,20241210,29.79,2735,-8.41,20250212,2090,19.86,20250203,9410,-73.38,20240503,1930,29.79,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,120844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-85,5,-3.28,184579230,72699,43.44,2620,2620,2500,3365,1815,2590,2538.95,2.73,0,-15908,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,479,21.23,2.10,12,0.38,118.00,1195.00,9410,20240503,-73.38,1930,20241210,29.79,2735,-8.41,20250212,2090,19.86,20250203,9410,-73.38,20240503,1930,29.79,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-70,5,-2.70,140228090,55037,32.89,2620,2620,2500,3365,1815,2590,2547.89,2.73,0,-15448,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,481,21.36,2.11,12,0.29,118.00,1195.00,9410,20240503,-73.22,1930,20241210,30.57,2735,-7.86,20250212,2090,20.57,20250203,9410,-73.22,20240503,1930,30.57,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,100847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-30,5,-1.16,76868425,29928,17.88,2620,2620,2535,3365,1815,2590,2568.45,2.73,0,-4328,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,489,21.69,2.14,12,0.16,118.00,1195.00,9410,20240503,-72.79,1930,20241210,32.64,2735,-6.40,20250212,2090,22.49,20250203,9410,-72.79,20240503,1930,32.64,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250219,090847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,0,3,0.00,13811505,5306,3.17,2620,2620,2575,3365,1815,2590,2603.00,2.73,0,-2714,2696,2642,2536,2482,2376,2670,2510,19,775,100,1600,5,1,19102219,495,21.95,2.17,12,0.03,118.00,1195.00,9410,20240503,-72.48,1930,20241210,34.20,2735,-5.30,20250212,2090,23.92,20250203,9410,-72.48,20240503,1930,34.20,20241210,1.90,N,140430,100,19 억,,520932,N,N,0,N,00,N
20250218,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,45,2,1.77,420854830,166551,42.23,2570,2590,2430,3305,1785,2545,2526.80,2.69,0,6211,2738,2641,2573,2476,2408,2690,2525,19,760,100,1570,5,1,19102219,495,21.95,2.17,12,0.87,118.00,1195.00,9410,20240503,-72.48,1930,20241210,34.20,2735,-5.30,20250212,2090,23.92,20250203,9410,-72.48,20240503,1930,34.20,20241210,1.77,N,140430,100,19 억,,514642,N,N,0,N,00,N
20250218,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,35,2,1.38,401936285,159242,40.37,2570,2590,2430,3305,1785,2545,2524.06,2.69,0,5882,2738,2641,2573,2476,2408,2690,2525,19,760,100,1570,5,1,19102219,493,21.86,2.16,12,0.83,118.00,1195.00,9410,20240503,-72.58,1930,20241210,33.68,2735,-5.67,20250212,2090,23.44,20250203,9410,-72.58,20240503,1930,33.68,20241210,1.77,N,140430,100,19 억,,514642,N,N,0,N,00,N
20250218,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,20,2,0.79,323273555,128525,32.59,2570,2590,2430,3305,1785,2545,2515.26,2.69,0,-131,2738,2641,2573,2476,2408,2690,2525,19,760,100,1570,5,1,19102219,490,21.74,2.15,12,0.67,118.00,1195.00,9410,20240503,-72.74,1930,20241210,32.90,2735,-6.22,20250212,2090,22.73,20250203,9410,-72.74,20240503,1930,32.90,20241210,1.77,N,140430,100,19 억,,514642,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 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -105 5 -4.05 417723090 166145 99.27 2620 2620 2465 3365 1815 2590 2514.21 2.73 0 -30725 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 475 21.06 2.08 12 0.87 118.00 1195.00 9410 20240503 -73.59 1930 20241210 28.76 2735 -9.14 20250212 2090 18.90 20250203 9410 -73.59 20240503 1930 28.76 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
3 20250219 150848 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -95 5 -3.67 371922055 147757 88.29 2620 2620 2465 3365 1815 2590 2517.12 2.73 0 -30623 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 477 21.14 2.09 12 0.77 118.00 1195.00 9410 20240503 -73.49 1930 20241210 29.27 2735 -8.78 20250212 2090 19.38 20250203 9410 -73.49 20240503 1930 29.27 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
4 20250219 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -85 5 -3.28 255078435 100820 60.24 2620 2620 2495 3365 1815 2590 2530.04 2.73 0 -22015 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 479 21.23 2.10 12 0.53 118.00 1195.00 9410 20240503 -73.38 1930 20241210 29.79 2735 -8.41 20250212 2090 19.86 20250203 9410 -73.38 20240503 1930 29.79 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
5 20250219 130846 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -85 5 -3.28 211744290 83541 49.92 2620 2620 2495 3365 1815 2590 2534.62 2.73 0 -19924 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 479 21.23 2.10 12 0.44 118.00 1195.00 9410 20240503 -73.38 1930 20241210 29.79 2735 -8.41 20250212 2090 19.86 20250203 9410 -73.38 20240503 1930 29.79 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
6 20250219 120844 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -85 5 -3.28 184579230 72699 43.44 2620 2620 2500 3365 1815 2590 2538.95 2.73 0 -15908 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 479 21.23 2.10 12 0.38 118.00 1195.00 9410 20240503 -73.38 1930 20241210 29.79 2735 -8.41 20250212 2090 19.86 20250203 9410 -73.38 20240503 1930 29.79 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
7 20250219 110846 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -70 5 -2.70 140228090 55037 32.89 2620 2620 2500 3365 1815 2590 2547.89 2.73 0 -15448 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 481 21.36 2.11 12 0.29 118.00 1195.00 9410 20240503 -73.22 1930 20241210 30.57 2735 -7.86 20250212 2090 20.57 20250203 9410 -73.22 20240503 1930 30.57 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
8 20250219 100847 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -30 5 -1.16 76868425 29928 17.88 2620 2620 2535 3365 1815 2590 2568.45 2.73 0 -4328 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 489 21.69 2.14 12 0.16 118.00 1195.00 9410 20240503 -72.79 1930 20241210 32.64 2735 -6.40 20250212 2090 22.49 20250203 9410 -72.79 20240503 1930 32.64 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
9 20250219 090847 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 0 3 0.00 13811505 5306 3.17 2620 2620 2575 3365 1815 2590 2603.00 2.73 0 -2714 2696 2642 2536 2482 2376 2670 2510 19 775 100 1600 5 1 19102219 495 21.95 2.17 12 0.03 118.00 1195.00 9410 20240503 -72.48 1930 20241210 34.20 2735 -5.30 20250212 2090 23.92 20250203 9410 -72.48 20240503 1930 34.20 20241210 1.90 N 140430 100 19 억 520932 N N 0 N 00 N
10 20250218 160844 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 45 2 1.77 420854830 166551 42.23 2570 2590 2430 3305 1785 2545 2526.80 2.69 0 6211 2738 2641 2573 2476 2408 2690 2525 19 760 100 1570 5 1 19102219 495 21.95 2.17 12 0.87 118.00 1195.00 9410 20240503 -72.48 1930 20241210 34.20 2735 -5.30 20250212 2090 23.92 20250203 9410 -72.48 20240503 1930 34.20 20241210 1.77 N 140430 100 19 억 514642 N N 0 N 00 N
11 20250218 150845 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 35 2 1.38 401936285 159242 40.37 2570 2590 2430 3305 1785 2545 2524.06 2.69 0 5882 2738 2641 2573 2476 2408 2690 2525 19 760 100 1570 5 1 19102219 493 21.86 2.16 12 0.83 118.00 1195.00 9410 20240503 -72.58 1930 20241210 33.68 2735 -5.67 20250212 2090 23.44 20250203 9410 -72.58 20240503 1930 33.68 20241210 1.77 N 140430 100 19 억 514642 N N 0 N 00 N
12 20250218 140846 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 20 2 0.79 323273555 128525 32.59 2570 2590 2430 3305 1785 2545 2515.26 2.69 0 -131 2738 2641 2573 2476 2408 2690 2525 19 760 100 1570 5 1 19102219 490 21.74 2.15 12 0.67 118.00 1195.00 9410 20240503 -72.74 1930 20241210 32.90 2735 -6.22 20250212 2090 22.73 20250203 9410 -72.74 20240503 1930 32.90 20241210 1.77 N 140430 100 19 억 514642 N N 0 N 00 N