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
275630/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,3305,70,2,2.16,8843430,2733,27.38,3235,3305,3225,4205,2265,3235,3235.95,2.51,0,-36,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,199,11.60,0.67,12,0.05,285.00,4950.00,4825,20240206,-31.50,3105,20250204,6.44,3450,-4.20,20250113,3105,6.44,20250204,4760,-30.57,20240219,3105,6.44,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,5,2,0.15,7329525,2264,22.68,3235,3260,3235,4205,2265,3235,3238.00,2.51,0,-34,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.37,0.65,12,0.04,285.00,4950.00,4825,20240206,-32.85,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4760,-31.93,20240219,3105,4.35,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,10,2,0.31,6526925,2016,20.19,3235,3260,3235,4205,2265,3235,3238.26,2.51,0,-34,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.39,0.66,12,0.03,285.00,4950.00,4825,20240206,-32.75,3105,20250204,4.51,3450,-5.94,20250113,3105,4.51,20250204,4760,-31.83,20240219,3105,4.51,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,5,2,0.15,6523680,2015,20.18,3235,3260,3235,4205,2265,3235,3238.26,2.51,0,-33,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.37,0.65,12,0.03,285.00,4950.00,4825,20240206,-32.85,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4760,-31.93,20240219,3105,4.35,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,5,2,0.15,6523680,2015,20.18,3235,3260,3235,4205,2265,3235,3238.26,2.51,0,-33,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.37,0.65,12,0.03,285.00,4950.00,4825,20240206,-32.85,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4760,-31.93,20240219,3105,4.35,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,111100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,5,2,0.15,6523680,2015,20.18,3235,3260,3235,4205,2265,3235,3238.26,2.51,0,-33,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.37,0.65,12,0.03,285.00,4950.00,4825,20240206,-32.85,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4760,-31.93,20240219,3105,4.35,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,101101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,5,2,0.15,5422080,1675,16.78,3235,3260,3235,4205,2265,3235,3237.78,2.51,0,-33,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.37,0.65,12,0.03,285.00,4950.00,4825,20240206,-32.85,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4760,-31.93,20240219,3105,4.35,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250219,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,0,3,0.00,2795040,864,8.65,3235,3235,3235,4205,2265,3235,3235.00,2.51,0,0,3351,3292,3241,3182,3131,3322,3212,30,970,500,2320,5,1,6017989,195,11.35,0.65,12,0.01,285.00,4950.00,4825,20240206,-32.95,3105,20250204,4.19,3450,-6.23,20250113,3105,4.19,20250204,4760,-32.04,20240219,3105,4.19,20250204,0.00,N,275630,500,30 억,,151300,N,N,0,N,00,N
20250218,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,15,2,0.47,32099325,9983,114.42,3220,3300,3190,4185,2255,3220,3215.40,2.52,0,-87,3276,3247,3221,3192,3166,3235,3180,30,965,500,2310,5,1,6017989,195,11.35,0.65,12,0.17,285.00,4950.00,4950,20240205,-34.65,3105,20250204,4.19,3450,-6.23,20250113,3105,4.19,20250204,4760,-32.04,20240219,3105,4.19,20250204,0.00,N,275630,500,30 억,,151387,N,N,0,N,00,N
20250218,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,15,2,0.47,31711125,9863,113.04,3220,3300,3190,4185,2255,3220,3215.16,2.52,0,-61,3276,3247,3221,3192,3166,3235,3180,30,965,500,2310,5,1,6017989,195,11.35,0.65,12,0.16,285.00,4950.00,4950,20240205,-34.65,3105,20250204,4.19,3450,-6.23,20250113,3105,4.19,20250204,4760,-32.04,20240219,3105,4.19,20250204,0.00,N,275630,500,30 억,,151387,N,N,0,N,00,N
20250218,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-10,5,-0.31,25511045,7927,90.85,3220,3300,3200,4185,2255,3220,3218.25,2.52,0,48,3276,3247,3221,3192,3166,3235,3180,30,965,500,2310,5,1,6017989,193,11.26,0.65,12,0.13,285.00,4950.00,4950,20240205,-35.15,3105,20250204,3.38,3450,-6.96,20250113,3105,3.38,20250204,4760,-32.56,20240219,3105,3.38,20250204,0.00,N,275630,500,30 억,,151387,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 3305 70 2 2.16 8843430 2733 27.38 3235 3305 3225 4205 2265 3235 3235.95 2.51 0 -36 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 199 11.60 0.67 12 0.05 285.00 4950.00 4825 20240206 -31.50 3105 20250204 6.44 3450 -4.20 20250113 3105 6.44 20250204 4760 -30.57 20240219 3105 6.44 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
3 20250219 151103 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 5 2 0.15 7329525 2264 22.68 3235 3260 3235 4205 2265 3235 3238.00 2.51 0 -34 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.37 0.65 12 0.04 285.00 4950.00 4825 20240206 -32.85 3105 20250204 4.35 3450 -6.09 20250113 3105 4.35 20250204 4760 -31.93 20240219 3105 4.35 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
4 20250219 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 10 2 0.31 6526925 2016 20.19 3235 3260 3235 4205 2265 3235 3238.26 2.51 0 -34 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.39 0.66 12 0.03 285.00 4950.00 4825 20240206 -32.75 3105 20250204 4.51 3450 -5.94 20250113 3105 4.51 20250204 4760 -31.83 20240219 3105 4.51 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
5 20250219 131100 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 5 2 0.15 6523680 2015 20.18 3235 3260 3235 4205 2265 3235 3238.26 2.51 0 -33 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.37 0.65 12 0.03 285.00 4950.00 4825 20240206 -32.85 3105 20250204 4.35 3450 -6.09 20250113 3105 4.35 20250204 4760 -31.93 20240219 3105 4.35 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
6 20250219 121059 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 5 2 0.15 6523680 2015 20.18 3235 3260 3235 4205 2265 3235 3238.26 2.51 0 -33 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.37 0.65 12 0.03 285.00 4950.00 4825 20240206 -32.85 3105 20250204 4.35 3450 -6.09 20250113 3105 4.35 20250204 4760 -31.93 20240219 3105 4.35 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
7 20250219 111100 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 5 2 0.15 6523680 2015 20.18 3235 3260 3235 4205 2265 3235 3238.26 2.51 0 -33 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.37 0.65 12 0.03 285.00 4950.00 4825 20240206 -32.85 3105 20250204 4.35 3450 -6.09 20250113 3105 4.35 20250204 4760 -31.93 20240219 3105 4.35 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
8 20250219 101101 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 5 2 0.15 5422080 1675 16.78 3235 3260 3235 4205 2265 3235 3237.78 2.51 0 -33 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.37 0.65 12 0.03 285.00 4950.00 4825 20240206 -32.85 3105 20250204 4.35 3450 -6.09 20250113 3105 4.35 20250204 4760 -31.93 20240219 3105 4.35 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
9 20250219 091102 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 0 3 0.00 2795040 864 8.65 3235 3235 3235 4205 2265 3235 3235.00 2.51 0 0 3351 3292 3241 3182 3131 3322 3212 30 970 500 2320 5 1 6017989 195 11.35 0.65 12 0.01 285.00 4950.00 4825 20240206 -32.95 3105 20250204 4.19 3450 -6.23 20250113 3105 4.19 20250204 4760 -32.04 20240219 3105 4.19 20250204 0.00 N 275630 500 30 억 151300 N N 0 N 00 N
10 20250218 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 15 2 0.47 32099325 9983 114.42 3220 3300 3190 4185 2255 3220 3215.40 2.52 0 -87 3276 3247 3221 3192 3166 3235 3180 30 965 500 2310 5 1 6017989 195 11.35 0.65 12 0.17 285.00 4950.00 4950 20240205 -34.65 3105 20250204 4.19 3450 -6.23 20250113 3105 4.19 20250204 4760 -32.04 20240219 3105 4.19 20250204 0.00 N 275630 500 30 억 151387 N N 0 N 00 N
11 20250218 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 15 2 0.47 31711125 9863 113.04 3220 3300 3190 4185 2255 3220 3215.16 2.52 0 -61 3276 3247 3221 3192 3166 3235 3180 30 965 500 2310 5 1 6017989 195 11.35 0.65 12 0.16 285.00 4950.00 4950 20240205 -34.65 3105 20250204 4.19 3450 -6.23 20250113 3105 4.19 20250204 4760 -32.04 20240219 3105 4.19 20250204 0.00 N 275630 500 30 억 151387 N N 0 N 00 N
12 20250218 141059 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 -10 5 -0.31 25511045 7927 90.85 3220 3300 3200 4185 2255 3220 3218.25 2.52 0 48 3276 3247 3221 3192 3166 3235 3180 30 965 500 2310 5 1 6017989 193 11.26 0.65 12 0.13 285.00 4950.00 4950 20240205 -35.15 3105 20250204 3.38 3450 -6.96 20250113 3105 3.38 20250204 4760 -32.56 20240219 3105 3.38 20250204 0.00 N 275630 500 30 억 151387 N N 0 N 00 N