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
150900/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
20250219,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,235,2,5.05,225527010,46543,136.69,4830,4930,4745,6040,3255,4650,4845.56,12.43,0,3077,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,571,12.96,1.58,12,0.40,377.00,3088.00,8220,20240216,-40.57,4110,20241115,18.86,5400,-9.54,20250106,4580,6.66,20250218,8220,-40.57,20240219,4110,18.86,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,225,2,4.84,218060150,45009,132.18,4830,4930,4745,6040,3255,4650,4844.81,12.43,0,3773,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,570,12.93,1.58,12,0.39,377.00,3088.00,8220,20240216,-40.69,4110,20241115,18.61,5400,-9.72,20250106,4580,6.44,20250218,8220,-40.69,20240219,4110,18.61,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,225,2,4.84,146780165,30442,89.40,4830,4880,4745,6040,3255,4650,4821.63,12.43,0,594,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,570,12.93,1.58,12,0.26,377.00,3088.00,8220,20240216,-40.69,4110,20241115,18.61,5400,-9.72,20250106,4580,6.44,20250218,8220,-40.69,20240219,4110,18.61,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,130857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,230,2,4.95,114535595,23816,69.94,4830,4880,4745,6040,3255,4650,4809.19,12.43,0,886,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,570,12.94,1.58,12,0.20,377.00,3088.00,8220,20240216,-40.63,4110,20241115,18.73,5400,-9.63,20250106,4580,6.55,20250218,8220,-40.63,20240219,4110,18.73,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,190,2,4.09,93656265,19526,57.34,4830,4850,4745,6040,3255,4650,4796.49,12.43,0,-251,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,566,12.84,1.57,12,0.17,377.00,3088.00,8220,20240216,-41.12,4110,20241115,17.76,5400,-10.37,20250106,4580,5.68,20250218,8220,-41.12,20240219,4110,17.76,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,140,2,3.01,65017560,13599,39.94,4830,4830,4745,6040,3255,4650,4781.05,12.43,0,-1974,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,560,12.71,1.55,12,0.12,377.00,3088.00,8220,20240216,-41.73,4110,20241115,16.55,5400,-11.30,20250106,4580,4.59,20250218,8220,-41.73,20240219,4110,16.55,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,100857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,130,2,2.80,56915550,11906,34.97,4830,4830,4745,6040,3255,4650,4780.41,12.43,0,-2077,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,559,12.68,1.55,12,0.10,377.00,3088.00,8220,20240216,-41.85,4110,20241115,16.30,5400,-11.48,20250106,4580,4.37,20250218,8220,-41.85,20240219,4110,16.30,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250219,090858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,140,2,3.01,29228765,6100,17.91,4830,4830,4770,6040,3255,4650,4791.60,12.43,0,-2164,4730,4690,4635,4595,4540,4662,4567,58,1390,500,2880,5,1,11685422,560,12.71,1.55,12,0.05,377.00,3088.00,8220,20240216,-41.73,4110,20241115,16.55,5400,-11.30,20250106,4580,4.59,20250218,8220,-41.73,20240219,4110,16.55,20241115,2.31,N,150900,500,58 억,,1452157,N,N,0,N,00,N
20250218,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,-15,5,-0.32,139688995,30244,55.13,4665,4675,4580,6060,3270,4665,4618.63,12.44,0,-1346,4878,4771,4688,4581,4498,4730,4540,58,1395,500,2890,5,1,11685422,543,12.33,1.51,12,0.26,377.00,3088.00,8220,20240216,-43.43,4110,20241115,13.14,5400,-13.89,20250106,4580,1.53,20250218,8220,-43.43,20240219,4110,13.14,20241115,2.38,N,150900,500,58 억,,1453503,N,N,0,N,00,N
20250218,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-35,5,-0.75,132209840,28634,52.20,4665,4675,4580,6060,3270,4665,4617.23,12.44,0,-1076,4878,4771,4688,4581,4498,4730,4540,58,1395,500,2890,5,1,11685422,541,12.28,1.50,12,0.25,377.00,3088.00,8220,20240216,-43.67,4110,20241115,12.65,5400,-14.26,20250106,4580,1.09,20250218,8220,-43.67,20240219,4110,12.65,20241115,2.38,N,150900,500,58 억,,1453503,N,N,0,N,00,N
20250218,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,-15,5,-0.32,70833460,15298,27.89,4665,4675,4610,6060,3270,4665,4630.24,12.44,0,-930,4878,4771,4688,4581,4498,4730,4540,58,1395,500,2890,5,1,11685422,543,12.33,1.51,12,0.13,377.00,3088.00,8220,20240216,-43.43,4110,20241115,13.14,5400,-13.89,20250106,4595,1.20,20250204,8220,-43.43,20240219,4110,13.14,20241115,2.38,N,150900,500,58 억,,1453503,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 160856 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 235 2 5.05 225527010 46543 136.69 4830 4930 4745 6040 3255 4650 4845.56 12.43 0 3077 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 571 12.96 1.58 12 0.40 377.00 3088.00 8220 20240216 -40.57 4110 20241115 18.86 5400 -9.54 20250106 4580 6.66 20250218 8220 -40.57 20240219 4110 18.86 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
3 20250219 150859 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 225 2 4.84 218060150 45009 132.18 4830 4930 4745 6040 3255 4650 4844.81 12.43 0 3773 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 570 12.93 1.58 12 0.39 377.00 3088.00 8220 20240216 -40.69 4110 20241115 18.61 5400 -9.72 20250106 4580 6.44 20250218 8220 -40.69 20240219 4110 18.61 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
4 20250219 140855 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 225 2 4.84 146780165 30442 89.40 4830 4880 4745 6040 3255 4650 4821.63 12.43 0 594 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 570 12.93 1.58 12 0.26 377.00 3088.00 8220 20240216 -40.69 4110 20241115 18.61 5400 -9.72 20250106 4580 6.44 20250218 8220 -40.69 20240219 4110 18.61 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
5 20250219 130857 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 230 2 4.95 114535595 23816 69.94 4830 4880 4745 6040 3255 4650 4809.19 12.43 0 886 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 570 12.94 1.58 12 0.20 377.00 3088.00 8220 20240216 -40.63 4110 20241115 18.73 5400 -9.63 20250106 4580 6.55 20250218 8220 -40.63 20240219 4110 18.73 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
6 20250219 120855 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 190 2 4.09 93656265 19526 57.34 4830 4850 4745 6040 3255 4650 4796.49 12.43 0 -251 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 566 12.84 1.57 12 0.17 377.00 3088.00 8220 20240216 -41.12 4110 20241115 17.76 5400 -10.37 20250106 4580 5.68 20250218 8220 -41.12 20240219 4110 17.76 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
7 20250219 110857 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 140 2 3.01 65017560 13599 39.94 4830 4830 4745 6040 3255 4650 4781.05 12.43 0 -1974 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 560 12.71 1.55 12 0.12 377.00 3088.00 8220 20240216 -41.73 4110 20241115 16.55 5400 -11.30 20250106 4580 4.59 20250218 8220 -41.73 20240219 4110 16.55 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
8 20250219 100857 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 130 2 2.80 56915550 11906 34.97 4830 4830 4745 6040 3255 4650 4780.41 12.43 0 -2077 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 559 12.68 1.55 12 0.10 377.00 3088.00 8220 20240216 -41.85 4110 20241115 16.30 5400 -11.48 20250106 4580 4.37 20250218 8220 -41.85 20240219 4110 16.30 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
9 20250219 090858 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 140 2 3.01 29228765 6100 17.91 4830 4830 4770 6040 3255 4650 4791.60 12.43 0 -2164 4730 4690 4635 4595 4540 4662 4567 58 1390 500 2880 5 1 11685422 560 12.71 1.55 12 0.05 377.00 3088.00 8220 20240216 -41.73 4110 20241115 16.55 5400 -11.30 20250106 4580 4.59 20250218 8220 -41.73 20240219 4110 16.55 20241115 2.31 N 150900 500 58 억 1452157 N N 0 N 00 N
10 20250218 160854 57 100.00 KOSDAQ IT 서비스 N N N N N 4650 -15 5 -0.32 139688995 30244 55.13 4665 4675 4580 6060 3270 4665 4618.63 12.44 0 -1346 4878 4771 4688 4581 4498 4730 4540 58 1395 500 2890 5 1 11685422 543 12.33 1.51 12 0.26 377.00 3088.00 8220 20240216 -43.43 4110 20241115 13.14 5400 -13.89 20250106 4580 1.53 20250218 8220 -43.43 20240219 4110 13.14 20241115 2.38 N 150900 500 58 억 1453503 N N 0 N 00 N
11 20250218 150855 57 100.00 KOSDAQ IT 서비스 N N N N N 4630 -35 5 -0.75 132209840 28634 52.20 4665 4675 4580 6060 3270 4665 4617.23 12.44 0 -1076 4878 4771 4688 4581 4498 4730 4540 58 1395 500 2890 5 1 11685422 541 12.28 1.50 12 0.25 377.00 3088.00 8220 20240216 -43.67 4110 20241115 12.65 5400 -14.26 20250106 4580 1.09 20250218 8220 -43.67 20240219 4110 12.65 20241115 2.38 N 150900 500 58 억 1453503 N N 0 N 00 N
12 20250218 140856 57 100.00 KOSDAQ IT 서비스 N N N N N 4650 -15 5 -0.32 70833460 15298 27.89 4665 4675 4610 6060 3270 4665 4630.24 12.44 0 -930 4878 4771 4688 4581 4498 4730 4540 58 1395 500 2890 5 1 11685422 543 12.33 1.51 12 0.13 377.00 3088.00 8220 20240216 -43.43 4110 20241115 13.14 5400 -13.89 20250106 4595 1.20 20250204 8220 -43.43 20240219 4110 13.14 20241115 2.38 N 150900 500 58 억 1453503 N N 0 N 00 N