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
274400/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
20250219,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,80,2,1.56,331277285,64168,84.04,5250,5360,4960,6680,3600,5140,5162.60,0.85,0,3295,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,408,-153.53,1.43,12,0.82,-34.00,3647.00,12900,20240216,-59.53,3575,20241210,46.01,5360,-2.61,20250219,4115,26.85,20250204,12600,-58.57,20240219,3575,46.01,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,60,2,1.17,320302965,62062,81.29,5250,5360,4960,6680,3600,5140,5161.02,0.85,0,3158,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,407,-152.94,1.43,12,0.79,-34.00,3647.00,12900,20240216,-59.69,3575,20241210,45.45,5360,-2.99,20250219,4115,26.37,20250204,12600,-58.73,20240219,3575,45.45,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,140,2,2.72,290046075,56299,73.74,5250,5360,4960,6680,3600,5140,5151.89,0.85,0,2498,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,413,-155.29,1.45,12,0.72,-34.00,3647.00,12900,20240216,-59.07,3575,20241210,47.69,5360,-1.49,20250219,4115,28.31,20250204,12600,-58.10,20240219,3575,47.69,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,208329505,40746,53.37,5250,5250,4960,6680,3600,5140,5112.88,0.85,0,246,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,400,-150.59,1.40,12,0.52,-34.00,3647.00,12900,20240216,-60.31,3575,20241210,43.22,5250,-2.48,20250219,4115,24.42,20250204,12600,-59.37,20240219,3575,43.22,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-10,5,-0.19,192210765,37608,49.26,5250,5250,4960,6680,3600,5140,5110.90,0.85,0,-11,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,401,-150.88,1.41,12,0.48,-34.00,3647.00,12900,20240216,-60.23,3575,20241210,43.50,5250,-2.29,20250219,4115,24.67,20250204,12600,-59.29,20240219,3575,43.50,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,10,2,0.19,155623285,30512,39.96,5250,5250,4960,6680,3600,5140,5100.40,0.85,0,92,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,403,-151.47,1.41,12,0.39,-34.00,3647.00,12900,20240216,-60.08,3575,20241210,44.06,5250,-1.90,20250219,4115,25.15,20250204,12600,-59.13,20240219,3575,44.06,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-80,5,-1.56,128926825,25303,33.14,5250,5250,4960,6680,3600,5140,5095.32,0.85,0,1111,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,396,-148.82,1.39,12,0.32,-34.00,3647.00,12900,20240216,-60.78,3575,20241210,41.54,5250,-3.62,20250219,4115,22.96,20250204,12600,-59.84,20240219,3575,41.54,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250219,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,20,2,0.39,61507890,11912,15.60,5250,5250,5100,6680,3600,5140,5163.52,0.85,0,514,5336,5237,5071,4972,4806,5287,5022,39,1540,500,3390,10,1,7819826,404,-151.76,1.41,12,0.15,-34.00,3647.00,12900,20240216,-60.00,3575,20241210,44.34,5250,-1.71,20250219,4115,25.39,20250204,12600,-59.05,20240219,3575,44.34,20241210,0.39,N,274400,500,39 억,,66650,N,N,0,N,00,N
20250218,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,185,2,3.73,382899910,75823,46.39,5120,5170,4905,6440,3470,4955,5049.99,0.78,0,-9197,5428,5191,4763,4526,4098,5310,4645,39,1485,500,3270,10,1,7819826,402,-151.18,1.41,12,0.97,-34.00,3647.00,12900,20240216,-60.16,3575,20241210,43.78,5170,-0.58,20250218,4115,24.91,20250204,12600,-59.21,20240219,3575,43.78,20241210,0.41,N,274400,500,39 억,,60836,N,N,0,N,00,N
20250218,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,165,2,3.33,360429980,71453,43.72,5120,5170,4905,6440,3470,4955,5044.55,0.78,0,-9042,5428,5191,4763,4526,4098,5310,4645,39,1485,500,3270,10,1,7819826,400,-150.59,1.40,12,0.91,-34.00,3647.00,12900,20240216,-60.31,3575,20241210,43.22,5170,-0.97,20250218,4115,24.42,20250204,12600,-59.37,20240219,3575,43.22,20241210,0.41,N,274400,500,39 억,,60836,N,N,0,N,00,N
20250218,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,45,2,0.91,297684075,59163,36.20,5120,5170,4905,6440,3470,4955,5031.85,0.78,0,-7575,5428,5191,4763,4526,4098,5310,4645,39,1485,500,3270,10,1,7819826,391,-147.06,1.37,12,0.76,-34.00,3647.00,12900,20240216,-61.24,3575,20241210,39.86,5170,-3.29,20250218,4115,21.51,20250204,12600,-60.32,20240219,3575,39.86,20241210,0.41,N,274400,500,39 억,,60836,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 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 80 2 1.56 331277285 64168 84.04 5250 5360 4960 6680 3600 5140 5162.60 0.85 0 3295 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 408 -153.53 1.43 12 0.82 -34.00 3647.00 12900 20240216 -59.53 3575 20241210 46.01 5360 -2.61 20250219 4115 26.85 20250204 12600 -58.57 20240219 3575 46.01 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
3 20250219 151103 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 60 2 1.17 320302965 62062 81.29 5250 5360 4960 6680 3600 5140 5161.02 0.85 0 3158 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 407 -152.94 1.43 12 0.79 -34.00 3647.00 12900 20240216 -59.69 3575 20241210 45.45 5360 -2.99 20250219 4115 26.37 20250204 12600 -58.73 20240219 3575 45.45 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
4 20250219 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 140 2 2.72 290046075 56299 73.74 5250 5360 4960 6680 3600 5140 5151.89 0.85 0 2498 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 413 -155.29 1.45 12 0.72 -34.00 3647.00 12900 20240216 -59.07 3575 20241210 47.69 5360 -1.49 20250219 4115 28.31 20250204 12600 -58.10 20240219 3575 47.69 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
5 20250219 131100 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -20 5 -0.39 208329505 40746 53.37 5250 5250 4960 6680 3600 5140 5112.88 0.85 0 246 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 400 -150.59 1.40 12 0.52 -34.00 3647.00 12900 20240216 -60.31 3575 20241210 43.22 5250 -2.48 20250219 4115 24.42 20250204 12600 -59.37 20240219 3575 43.22 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
6 20250219 121059 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -10 5 -0.19 192210765 37608 49.26 5250 5250 4960 6680 3600 5140 5110.90 0.85 0 -11 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 401 -150.88 1.41 12 0.48 -34.00 3647.00 12900 20240216 -60.23 3575 20241210 43.50 5250 -2.29 20250219 4115 24.67 20250204 12600 -59.29 20240219 3575 43.50 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
7 20250219 111100 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 10 2 0.19 155623285 30512 39.96 5250 5250 4960 6680 3600 5140 5100.40 0.85 0 92 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 403 -151.47 1.41 12 0.39 -34.00 3647.00 12900 20240216 -60.08 3575 20241210 44.06 5250 -1.90 20250219 4115 25.15 20250204 12600 -59.13 20240219 3575 44.06 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
8 20250219 101100 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -80 5 -1.56 128926825 25303 33.14 5250 5250 4960 6680 3600 5140 5095.32 0.85 0 1111 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 396 -148.82 1.39 12 0.32 -34.00 3647.00 12900 20240216 -60.78 3575 20241210 41.54 5250 -3.62 20250219 4115 22.96 20250204 12600 -59.84 20240219 3575 41.54 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
9 20250219 091102 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 20 2 0.39 61507890 11912 15.60 5250 5250 5100 6680 3600 5140 5163.52 0.85 0 514 5336 5237 5071 4972 4806 5287 5022 39 1540 500 3390 10 1 7819826 404 -151.76 1.41 12 0.15 -34.00 3647.00 12900 20240216 -60.00 3575 20241210 44.34 5250 -1.71 20250219 4115 25.39 20250204 12600 -59.05 20240219 3575 44.34 20241210 0.39 N 274400 500 39 억 66650 N N 0 N 00 N
10 20250218 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 185 2 3.73 382899910 75823 46.39 5120 5170 4905 6440 3470 4955 5049.99 0.78 0 -9197 5428 5191 4763 4526 4098 5310 4645 39 1485 500 3270 10 1 7819826 402 -151.18 1.41 12 0.97 -34.00 3647.00 12900 20240216 -60.16 3575 20241210 43.78 5170 -0.58 20250218 4115 24.91 20250204 12600 -59.21 20240219 3575 43.78 20241210 0.41 N 274400 500 39 억 60836 N N 0 N 00 N
11 20250218 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 165 2 3.33 360429980 71453 43.72 5120 5170 4905 6440 3470 4955 5044.55 0.78 0 -9042 5428 5191 4763 4526 4098 5310 4645 39 1485 500 3270 10 1 7819826 400 -150.59 1.40 12 0.91 -34.00 3647.00 12900 20240216 -60.31 3575 20241210 43.22 5170 -0.97 20250218 4115 24.42 20250204 12600 -59.37 20240219 3575 43.22 20241210 0.41 N 274400 500 39 억 60836 N N 0 N 00 N
12 20250218 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 45 2 0.91 297684075 59163 36.20 5120 5170 4905 6440 3470 4955 5031.85 0.78 0 -7575 5428 5191 4763 4526 4098 5310 4645 39 1485 500 3270 10 1 7819826 391 -147.06 1.37 12 0.76 -34.00 3647.00 12900 20240216 -61.24 3575 20241210 39.86 5170 -3.29 20250218 4115 21.51 20250204 12600 -60.32 20240219 3575 39.86 20241210 0.41 N 274400 500 39 억 60836 N N 0 N 00 N