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
220180/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
20250219,161000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-25,5,-1.00,71262845,28656,63.18,2495,2545,2440,3240,1750,2495,2486.85,0.48,0,-1746,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,479,23.08,0.71,12,0.15,107.00,3469.00,4595,20240417,-46.25,2270,20250207,8.81,3000,-17.67,20250214,2270,8.81,20250207,4595,-46.25,20240417,2270,8.81,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,151004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,10,2,0.40,61024745,24529,54.08,2495,2545,2440,3240,1750,2495,2487.86,0.48,0,-1363,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,486,23.41,0.72,12,0.13,107.00,3469.00,4595,20240417,-45.48,2270,20250207,10.35,3000,-16.50,20250214,2270,10.35,20250207,4595,-45.48,20240417,2270,10.35,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,20,2,0.80,43617855,17592,38.78,2495,2545,2440,3240,1750,2495,2479.41,0.48,0,104,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,488,23.50,0.72,12,0.09,107.00,3469.00,4595,20240417,-45.27,2270,20250207,10.79,3000,-16.17,20250214,2270,10.79,20250207,4595,-45.27,20240417,2270,10.79,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,131001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,20,2,0.80,40763845,16457,36.28,2495,2545,2440,3240,1750,2495,2476.99,0.48,0,249,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,488,23.50,0.72,12,0.08,107.00,3469.00,4595,20240417,-45.27,2270,20250207,10.79,3000,-16.17,20250214,2270,10.79,20250207,4595,-45.27,20240417,2270,10.79,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,121000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,20,2,0.80,38009920,15362,33.87,2495,2545,2440,3240,1750,2495,2474.28,0.48,0,304,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,488,23.50,0.72,12,0.08,107.00,3469.00,4595,20240417,-45.27,2270,20250207,10.79,3000,-16.17,20250214,2270,10.79,20250207,4595,-45.27,20240417,2270,10.79,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,15,2,0.60,37947050,15337,33.81,2495,2545,2440,3240,1750,2495,2474.22,0.48,0,303,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,487,23.46,0.72,12,0.08,107.00,3469.00,4595,20240417,-45.38,2270,20250207,10.57,3000,-16.33,20250214,2270,10.57,20250207,4595,-45.38,20240417,2270,10.57,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,101002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,5,2,0.20,32974490,13362,29.46,2495,2505,2440,3240,1750,2495,2467.78,0.48,0,1024,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,485,23.36,0.72,12,0.07,107.00,3469.00,4595,20240417,-45.59,2270,20250207,10.13,3000,-16.67,20250214,2270,10.13,20250207,4595,-45.59,20240417,2270,10.13,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250219,091003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-45,5,-1.80,10755845,4387,9.67,2495,2495,2440,3240,1750,2495,2451.75,0.48,0,2200,2588,2541,2468,2421,2348,2565,2445,97,745,500,1640,5,1,19408000,475,22.90,0.71,12,0.02,107.00,3469.00,4595,20240417,-46.68,2270,20250207,7.93,3000,-18.33,20250214,2270,7.93,20250207,4595,-46.68,20240417,2270,7.93,20250207,1.08,N,220180,500,97 억,,93072,N,N,0,N,00,N
20250218,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,70,2,2.89,111539535,45358,41.14,2395,2515,2395,3150,1700,2425,2459.09,0.43,0,9241,2625,2525,2435,2335,2245,2575,2385,97,725,500,1600,5,1,19408000,484,23.32,0.72,12,0.23,107.00,3469.00,4595,20240417,-45.70,2270,20250207,9.91,3000,-16.83,20250214,2270,9.91,20250207,4595,-45.70,20240417,2270,9.91,20250207,1.14,N,220180,500,97 억,,83830,N,N,0,N,00,N
20250218,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,90,2,3.71,100682830,40966,37.15,2395,2515,2395,3150,1700,2425,2457.72,0.43,0,7188,2625,2525,2435,2335,2245,2575,2385,97,725,500,1600,5,1,19408000,488,23.50,0.72,12,0.21,107.00,3469.00,4595,20240417,-45.27,2270,20250207,10.79,3000,-16.17,20250214,2270,10.79,20250207,4595,-45.27,20240417,2270,10.79,20250207,1.14,N,220180,500,97 억,,83830,N,N,0,N,00,N
20250218,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,30,2,1.24,86915870,35418,32.12,2395,2510,2395,3150,1700,2425,2454.00,0.43,0,6812,2625,2525,2435,2335,2245,2575,2385,97,725,500,1600,5,1,19408000,476,22.94,0.71,12,0.18,107.00,3469.00,4595,20240417,-46.57,2270,20250207,8.15,3000,-18.17,20250214,2270,8.15,20250207,4595,-46.57,20240417,2270,8.15,20250207,1.14,N,220180,500,97 억,,83830,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 161000 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -25 5 -1.00 71262845 28656 63.18 2495 2545 2440 3240 1750 2495 2486.85 0.48 0 -1746 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 479 23.08 0.71 12 0.15 107.00 3469.00 4595 20240417 -46.25 2270 20250207 8.81 3000 -17.67 20250214 2270 8.81 20250207 4595 -46.25 20240417 2270 8.81 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
3 20250219 151004 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 10 2 0.40 61024745 24529 54.08 2495 2545 2440 3240 1750 2495 2487.86 0.48 0 -1363 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 486 23.41 0.72 12 0.13 107.00 3469.00 4595 20240417 -45.48 2270 20250207 10.35 3000 -16.50 20250214 2270 10.35 20250207 4595 -45.48 20240417 2270 10.35 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
4 20250219 141000 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 20 2 0.80 43617855 17592 38.78 2495 2545 2440 3240 1750 2495 2479.41 0.48 0 104 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 488 23.50 0.72 12 0.09 107.00 3469.00 4595 20240417 -45.27 2270 20250207 10.79 3000 -16.17 20250214 2270 10.79 20250207 4595 -45.27 20240417 2270 10.79 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
5 20250219 131001 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 20 2 0.80 40763845 16457 36.28 2495 2545 2440 3240 1750 2495 2476.99 0.48 0 249 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 488 23.50 0.72 12 0.08 107.00 3469.00 4595 20240417 -45.27 2270 20250207 10.79 3000 -16.17 20250214 2270 10.79 20250207 4595 -45.27 20240417 2270 10.79 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
6 20250219 121000 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 20 2 0.80 38009920 15362 33.87 2495 2545 2440 3240 1750 2495 2474.28 0.48 0 304 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 488 23.50 0.72 12 0.08 107.00 3469.00 4595 20240417 -45.27 2270 20250207 10.79 3000 -16.17 20250214 2270 10.79 20250207 4595 -45.27 20240417 2270 10.79 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
7 20250219 111001 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 15 2 0.60 37947050 15337 33.81 2495 2545 2440 3240 1750 2495 2474.22 0.48 0 303 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 487 23.46 0.72 12 0.08 107.00 3469.00 4595 20240417 -45.38 2270 20250207 10.57 3000 -16.33 20250214 2270 10.57 20250207 4595 -45.38 20240417 2270 10.57 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
8 20250219 101002 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 5 2 0.20 32974490 13362 29.46 2495 2505 2440 3240 1750 2495 2467.78 0.48 0 1024 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 485 23.36 0.72 12 0.07 107.00 3469.00 4595 20240417 -45.59 2270 20250207 10.13 3000 -16.67 20250214 2270 10.13 20250207 4595 -45.59 20240417 2270 10.13 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
9 20250219 091003 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 -45 5 -1.80 10755845 4387 9.67 2495 2495 2440 3240 1750 2495 2451.75 0.48 0 2200 2588 2541 2468 2421 2348 2565 2445 97 745 500 1640 5 1 19408000 475 22.90 0.71 12 0.02 107.00 3469.00 4595 20240417 -46.68 2270 20250207 7.93 3000 -18.33 20250214 2270 7.93 20250207 4595 -46.68 20240417 2270 7.93 20250207 1.08 N 220180 500 97 억 93072 N N 0 N 00 N
10 20250218 160958 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 70 2 2.89 111539535 45358 41.14 2395 2515 2395 3150 1700 2425 2459.09 0.43 0 9241 2625 2525 2435 2335 2245 2575 2385 97 725 500 1600 5 1 19408000 484 23.32 0.72 12 0.23 107.00 3469.00 4595 20240417 -45.70 2270 20250207 9.91 3000 -16.83 20250214 2270 9.91 20250207 4595 -45.70 20240417 2270 9.91 20250207 1.14 N 220180 500 97 억 83830 N N 0 N 00 N
11 20250218 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 2515 90 2 3.71 100682830 40966 37.15 2395 2515 2395 3150 1700 2425 2457.72 0.43 0 7188 2625 2525 2435 2335 2245 2575 2385 97 725 500 1600 5 1 19408000 488 23.50 0.72 12 0.21 107.00 3469.00 4595 20240417 -45.27 2270 20250207 10.79 3000 -16.17 20250214 2270 10.79 20250207 4595 -45.27 20240417 2270 10.79 20250207 1.14 N 220180 500 97 억 83830 N N 0 N 00 N
12 20250218 141001 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 30 2 1.24 86915870 35418 32.12 2395 2510 2395 3150 1700 2425 2454.00 0.43 0 6812 2625 2525 2435 2335 2245 2575 2385 97 725 500 1600 5 1 19408000 476 22.94 0.71 12 0.18 107.00 3469.00 4595 20240417 -46.57 2270 20250207 8.15 3000 -18.17 20250214 2270 8.15 20250207 4595 -46.57 20240417 2270 8.15 20250207 1.14 N 220180 500 97 억 83830 N N 0 N 00 N