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
197140/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
20250219,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,80,2,3.24,37356385,14945,76.55,2445,2570,2445,3210,1730,2470,2499.57,2.51,0,-7,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,332,-7.41,0.56,12,0.11,-344.00,4576.00,6680,20240313,-61.83,2200,20241210,15.91,2615,-2.49,20250213,2255,13.08,20250102,6680,-61.83,20240313,2200,15.91,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,95,2,3.85,35036255,14038,71.90,2445,2565,2445,3210,1730,2470,2495.82,2.51,0,33,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,334,-7.46,0.56,12,0.11,-344.00,4576.00,6680,20240313,-61.60,2200,20241210,16.59,2615,-1.91,20250213,2255,13.75,20250102,6680,-61.60,20240313,2200,16.59,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,0,3,0.00,9845215,3991,20.44,2445,2470,2445,3210,1730,2470,2466.85,2.51,0,-73,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,321,-7.18,0.54,12,0.03,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,130930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,7553320,3059,15.67,2445,2470,2445,3210,1730,2470,2469.21,2.51,0,-76,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,321,-7.17,0.54,12,0.02,-344.00,4576.00,6680,20240313,-63.10,2200,20241210,12.05,2615,-5.74,20250213,2255,9.31,20250102,6680,-63.10,20240313,2200,12.05,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,120928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,7476900,3028,15.51,2445,2470,2445,3210,1730,2470,2469.25,2.51,0,-79,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,321,-7.17,0.54,12,0.02,-344.00,4576.00,6680,20240313,-63.10,2200,20241210,12.05,2615,-5.74,20250213,2255,9.31,20250102,6680,-63.10,20240313,2200,12.05,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,7107155,2878,14.74,2445,2470,2445,3210,1730,2470,2469.48,2.51,0,-79,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,321,-7.17,0.54,12,0.02,-344.00,4576.00,6680,20240313,-63.10,2200,20241210,12.05,2615,-5.74,20250213,2255,9.31,20250102,6680,-63.10,20240313,2200,12.05,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-20,5,-0.81,6883230,2787,14.27,2445,2470,2445,3210,1730,2470,2469.76,2.51,0,-23,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,319,-7.12,0.54,12,0.02,-344.00,4576.00,6680,20240313,-63.32,2200,20241210,11.36,2615,-6.31,20250213,2255,8.65,20250102,6680,-63.32,20240313,2200,11.36,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250219,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,0,3,0.00,1741225,705,3.61,2445,2470,2445,3210,1730,2470,2469.82,2.51,0,-23,2510,2490,2455,2435,2400,2497,2442,65,740,500,1480,5,1,13013154,321,-7.18,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.12,N,197140,500,65 억,,327022,N,N,0,N,00,N
20250218,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-5,5,-0.20,47486800,19514,133.98,2470,2475,2420,3215,1735,2475,2433.10,2.52,0,-904,2568,2521,2498,2451,2428,2510,2440,65,740,500,1480,5,1,13013154,321,-7.18,0.54,12,0.15,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.09,N,197140,500,65 억,,327926,N,N,0,N,00,N
20250218,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-15,5,-0.61,42715660,17582,120.71,2470,2475,2420,3215,1735,2475,2429.51,2.52,0,-602,2568,2521,2498,2451,2428,2510,2440,65,740,500,1480,5,1,13013154,320,-7.15,0.54,12,0.14,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.09,N,197140,500,65 억,,327926,N,N,0,N,00,N
20250218,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-40,5,-1.62,40300945,16591,113.91,2470,2475,2420,3215,1735,2475,2429.08,2.52,0,-598,2568,2521,2498,2451,2428,2510,2440,65,740,500,1480,5,1,13013154,317,-7.08,0.53,12,0.13,-344.00,4576.00,6680,20240313,-63.55,2200,20241210,10.68,2615,-6.88,20250213,2255,7.98,20250102,6680,-63.55,20240313,2200,10.68,20241210,1.09,N,197140,500,65 억,,327926,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 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 80 2 3.24 37356385 14945 76.55 2445 2570 2445 3210 1730 2470 2499.57 2.51 0 -7 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 332 -7.41 0.56 12 0.11 -344.00 4576.00 6680 20240313 -61.83 2200 20241210 15.91 2615 -2.49 20250213 2255 13.08 20250102 6680 -61.83 20240313 2200 15.91 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
3 20250219 150932 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 95 2 3.85 35036255 14038 71.90 2445 2565 2445 3210 1730 2470 2495.82 2.51 0 33 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 334 -7.46 0.56 12 0.11 -344.00 4576.00 6680 20240313 -61.60 2200 20241210 16.59 2615 -1.91 20250213 2255 13.75 20250102 6680 -61.60 20240313 2200 16.59 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
4 20250219 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 0 3 0.00 9845215 3991 20.44 2445 2470 2445 3210 1730 2470 2466.85 2.51 0 -73 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 321 -7.18 0.54 12 0.03 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
5 20250219 130930 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -5 5 -0.20 7553320 3059 15.67 2445 2470 2445 3210 1730 2470 2469.21 2.51 0 -76 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 321 -7.17 0.54 12 0.02 -344.00 4576.00 6680 20240313 -63.10 2200 20241210 12.05 2615 -5.74 20250213 2255 9.31 20250102 6680 -63.10 20240313 2200 12.05 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
6 20250219 120928 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -5 5 -0.20 7476900 3028 15.51 2445 2470 2445 3210 1730 2470 2469.25 2.51 0 -79 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 321 -7.17 0.54 12 0.02 -344.00 4576.00 6680 20240313 -63.10 2200 20241210 12.05 2615 -5.74 20250213 2255 9.31 20250102 6680 -63.10 20240313 2200 12.05 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
7 20250219 110929 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -5 5 -0.20 7107155 2878 14.74 2445 2470 2445 3210 1730 2470 2469.48 2.51 0 -79 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 321 -7.17 0.54 12 0.02 -344.00 4576.00 6680 20240313 -63.10 2200 20241210 12.05 2615 -5.74 20250213 2255 9.31 20250102 6680 -63.10 20240313 2200 12.05 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
8 20250219 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 -20 5 -0.81 6883230 2787 14.27 2445 2470 2445 3210 1730 2470 2469.76 2.51 0 -23 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 319 -7.12 0.54 12 0.02 -344.00 4576.00 6680 20240313 -63.32 2200 20241210 11.36 2615 -6.31 20250213 2255 8.65 20250102 6680 -63.32 20240313 2200 11.36 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
9 20250219 090931 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 0 3 0.00 1741225 705 3.61 2445 2470 2445 3210 1730 2470 2469.82 2.51 0 -23 2510 2490 2455 2435 2400 2497 2442 65 740 500 1480 5 1 13013154 321 -7.18 0.54 12 0.01 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.12 N 197140 500 65 억 327022 N N 0 N 00 N
10 20250218 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -5 5 -0.20 47486800 19514 133.98 2470 2475 2420 3215 1735 2475 2433.10 2.52 0 -904 2568 2521 2498 2451 2428 2510 2440 65 740 500 1480 5 1 13013154 321 -7.18 0.54 12 0.15 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.09 N 197140 500 65 억 327926 N N 0 N 00 N
11 20250218 150928 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -15 5 -0.61 42715660 17582 120.71 2470 2475 2420 3215 1735 2475 2429.51 2.52 0 -602 2568 2521 2498 2451 2428 2510 2440 65 740 500 1480 5 1 13013154 320 -7.15 0.54 12 0.14 -344.00 4576.00 6680 20240313 -63.17 2200 20241210 11.82 2615 -5.93 20250213 2255 9.09 20250102 6680 -63.17 20240313 2200 11.82 20241210 1.09 N 197140 500 65 억 327926 N N 0 N 00 N
12 20250218 140929 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 -40 5 -1.62 40300945 16591 113.91 2470 2475 2420 3215 1735 2475 2429.08 2.52 0 -598 2568 2521 2498 2451 2428 2510 2440 65 740 500 1480 5 1 13013154 317 -7.08 0.53 12 0.13 -344.00 4576.00 6680 20240313 -63.55 2200 20241210 10.68 2615 -6.88 20250213 2255 7.98 20250102 6680 -63.55 20240313 2200 10.68 20241210 1.09 N 197140 500 65 억 327926 N N 0 N 00 N