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
232830/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
20250219,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,10,2,0.41,384930765,157338,231.41,2465,2530,2340,3195,1725,2460,2446.52,1.27,0,-10880,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,289,-27.44,2.20,12,1.34,-90.00,1124.00,3935,20240208,-37.23,1370,20240805,80.29,3770,-34.48,20250106,2205,12.02,20250114,3915,-36.91,20240219,1370,80.29,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,5,2,0.20,376538330,153936,226.41,2465,2530,2340,3195,1725,2460,2446.07,1.27,0,-10071,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,289,-27.39,2.19,12,1.31,-90.00,1124.00,3935,20240208,-37.36,1370,20240805,79.93,3770,-34.62,20250106,2205,11.79,20250114,3915,-37.04,20240219,1370,79.93,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,40,2,1.63,337017080,137734,202.58,2465,2530,2340,3195,1725,2460,2446.87,1.27,0,-13210,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,293,-27.78,2.22,12,1.18,-90.00,1124.00,3935,20240208,-36.47,1370,20240805,82.48,3770,-33.69,20250106,2205,13.38,20250114,3915,-36.14,20240219,1370,82.48,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,5,2,0.20,331704105,135597,199.43,2465,2530,2340,3195,1725,2460,2446.25,1.27,0,-14094,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,289,-27.39,2.19,12,1.16,-90.00,1124.00,3935,20240208,-37.36,1370,20240805,79.93,3770,-34.62,20250106,2205,11.79,20250114,3915,-37.04,20240219,1370,79.93,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,121015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-15,5,-0.61,278536730,113957,167.61,2465,2530,2340,3195,1725,2460,2444.23,1.27,0,-8453,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,286,-27.17,2.18,12,0.97,-90.00,1124.00,3935,20240208,-37.87,1370,20240805,78.47,3770,-35.15,20250106,2205,10.88,20250114,3915,-37.55,20240219,1370,78.47,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,111016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-55,5,-2.24,247907190,101320,149.02,2465,2530,2340,3195,1725,2460,2446.77,1.27,0,-6471,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,282,-26.72,2.14,12,0.87,-90.00,1124.00,3935,20240208,-38.88,1370,20240805,75.55,3770,-36.21,20250106,2205,9.07,20250114,3915,-38.57,20240219,1370,75.55,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,101017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-25,5,-1.02,207772650,84648,124.50,2465,2530,2340,3195,1725,2460,2454.55,1.27,0,-3626,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,285,-27.06,2.17,12,0.72,-90.00,1124.00,3935,20240208,-38.12,1370,20240805,77.74,3770,-35.41,20250106,2205,10.43,20250114,3915,-37.80,20240219,1370,77.74,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250219,091018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-10,5,-0.41,16958180,6920,10.18,2465,2495,2425,3195,1725,2460,2450.60,1.27,0,-1586,2530,2495,2465,2430,2400,2480,2415,59,735,500,1570,5,1,11707472,287,-27.22,2.18,12,0.06,-90.00,1124.00,3935,20240208,-37.74,1370,20240805,78.83,3770,-35.01,20250106,2205,11.11,20250114,3915,-37.42,20240219,1370,78.83,20240805,0.83,N,232830,500,58 억,,148988,N,N,0,N,00,N
20250218,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-35,5,-1.40,166614865,67864,119.15,2495,2500,2435,3240,1750,2495,2455.12,1.03,0,7966,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,288,-27.33,2.19,12,0.58,-90.00,1124.00,3935,20240208,-37.48,1370,20240805,79.56,3770,-34.75,20250106,2205,11.56,20250114,3915,-37.16,20240219,1370,79.56,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-10,5,-0.40,160631005,65437,114.89,2495,2500,2435,3240,1750,2495,2454.74,1.03,0,7870,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,291,-27.61,2.21,12,0.56,-90.00,1124.00,3935,20240208,-36.85,1370,20240805,81.39,3770,-34.08,20250106,2205,12.70,20250114,3915,-36.53,20240219,1370,81.39,20240805,0.82,N,232830,500,58 억,,120022,N,N,0,N,00,N
20250218,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-5,5,-0.20,155088935,63210,110.98,2495,2500,2435,3240,1750,2495,2453.55,1.03,0,7007,2541,2517,2481,2457,2421,2500,2440,59,745,500,1590,5,1,11707472,292,-27.67,2.22,12,0.54,-90.00,1124.00,3935,20240208,-36.72,1370,20240805,81.75,3770,-33.95,20250106,2205,12.93,20250114,3915,-36.40,20240219,1370,81.75,20240805,0.82,N,232830,500,58 억,,120022,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 161015 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 10 2 0.41 384930765 157338 231.41 2465 2530 2340 3195 1725 2460 2446.52 1.27 0 -10880 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 289 -27.44 2.20 12 1.34 -90.00 1124.00 3935 20240208 -37.23 1370 20240805 80.29 3770 -34.48 20250106 2205 12.02 20250114 3915 -36.91 20240219 1370 80.29 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
3 20250219 151019 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 5 2 0.20 376538330 153936 226.41 2465 2530 2340 3195 1725 2460 2446.07 1.27 0 -10071 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 289 -27.39 2.19 12 1.31 -90.00 1124.00 3935 20240208 -37.36 1370 20240805 79.93 3770 -34.62 20250106 2205 11.79 20250114 3915 -37.04 20240219 1370 79.93 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
4 20250219 141015 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 40 2 1.63 337017080 137734 202.58 2465 2530 2340 3195 1725 2460 2446.87 1.27 0 -13210 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 293 -27.78 2.22 12 1.18 -90.00 1124.00 3935 20240208 -36.47 1370 20240805 82.48 3770 -33.69 20250106 2205 13.38 20250114 3915 -36.14 20240219 1370 82.48 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
5 20250219 131016 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 5 2 0.20 331704105 135597 199.43 2465 2530 2340 3195 1725 2460 2446.25 1.27 0 -14094 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 289 -27.39 2.19 12 1.16 -90.00 1124.00 3935 20240208 -37.36 1370 20240805 79.93 3770 -34.62 20250106 2205 11.79 20250114 3915 -37.04 20240219 1370 79.93 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
6 20250219 121015 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 -15 5 -0.61 278536730 113957 167.61 2465 2530 2340 3195 1725 2460 2444.23 1.27 0 -8453 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 286 -27.17 2.18 12 0.97 -90.00 1124.00 3935 20240208 -37.87 1370 20240805 78.47 3770 -35.15 20250106 2205 10.88 20250114 3915 -37.55 20240219 1370 78.47 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
7 20250219 111016 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -55 5 -2.24 247907190 101320 149.02 2465 2530 2340 3195 1725 2460 2446.77 1.27 0 -6471 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 282 -26.72 2.14 12 0.87 -90.00 1124.00 3935 20240208 -38.88 1370 20240805 75.55 3770 -36.21 20250106 2205 9.07 20250114 3915 -38.57 20240219 1370 75.55 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
8 20250219 101017 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 -25 5 -1.02 207772650 84648 124.50 2465 2530 2340 3195 1725 2460 2454.55 1.27 0 -3626 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 285 -27.06 2.17 12 0.72 -90.00 1124.00 3935 20240208 -38.12 1370 20240805 77.74 3770 -35.41 20250106 2205 10.43 20250114 3915 -37.80 20240219 1370 77.74 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
9 20250219 091018 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 -10 5 -0.41 16958180 6920 10.18 2465 2495 2425 3195 1725 2460 2450.60 1.27 0 -1586 2530 2495 2465 2430 2400 2480 2415 59 735 500 1570 5 1 11707472 287 -27.22 2.18 12 0.06 -90.00 1124.00 3935 20240208 -37.74 1370 20240805 78.83 3770 -35.01 20250106 2205 11.11 20250114 3915 -37.42 20240219 1370 78.83 20240805 0.83 N 232830 500 58 억 148988 N N 0 N 00 N
10 20250218 161013 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -35 5 -1.40 166614865 67864 119.15 2495 2500 2435 3240 1750 2495 2455.12 1.03 0 7966 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 288 -27.33 2.19 12 0.58 -90.00 1124.00 3935 20240208 -37.48 1370 20240805 79.56 3770 -34.75 20250106 2205 11.56 20250114 3915 -37.16 20240219 1370 79.56 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
11 20250218 151015 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -10 5 -0.40 160631005 65437 114.89 2495 2500 2435 3240 1750 2495 2454.74 1.03 0 7870 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 291 -27.61 2.21 12 0.56 -90.00 1124.00 3935 20240208 -36.85 1370 20240805 81.39 3770 -34.08 20250106 2205 12.70 20250114 3915 -36.53 20240219 1370 81.39 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N
12 20250218 141016 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -5 5 -0.20 155088935 63210 110.98 2495 2500 2435 3240 1750 2495 2453.55 1.03 0 7007 2541 2517 2481 2457 2421 2500 2440 59 745 500 1590 5 1 11707472 292 -27.67 2.22 12 0.54 -90.00 1124.00 3935 20240208 -36.72 1370 20240805 81.75 3770 -33.95 20250106 2205 12.93 20250114 3915 -36.40 20240219 1370 81.75 20240805 0.82 N 232830 500 58 억 120022 N N 0 N 00 N