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
276040/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
20250219,161100,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,-760,5,-16.29,764942025,177920,126.31,4780,4780,3885,6060,3270,4665,4299.60,0.88,0,-22620,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,490,-9.30,2.15,12,1.42,-420.00,1816.00,11790,20240223,-66.88,2450,20241209,59.39,5540,-29.51,20250207,2985,30.82,20250102,11790,-66.88,20240223,2450,59.39,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,151104,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-510,5,-10.93,643162815,147404,104.65,4780,4780,4060,6060,3270,4665,4363.27,0.88,0,-22602,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,522,-9.89,2.29,12,1.17,-420.00,1816.00,11790,20240223,-64.76,2450,20241209,69.59,5540,-25.00,20250207,2985,39.20,20250102,11790,-64.76,20240223,2450,69.59,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,141059,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,-385,5,-8.25,439901220,99004,70.29,4780,4780,4260,6060,3270,4665,4443.27,0.88,0,-15752,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,537,-10.19,2.36,12,0.79,-420.00,1816.00,11790,20240223,-63.70,2450,20241209,74.69,5540,-22.74,20250207,2985,43.38,20250102,11790,-63.70,20240223,2450,74.69,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,131100,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,-145,5,-3.11,275693550,61290,43.51,4780,4780,4420,6060,3270,4665,4498.18,0.88,0,-16772,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,567,-10.76,2.49,12,0.49,-420.00,1816.00,11790,20240223,-61.66,2450,20241209,84.49,5540,-18.41,20250207,2985,51.42,20250102,11790,-61.66,20240223,2450,84.49,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,121059,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-170,5,-3.64,222787855,49485,35.13,4780,4780,4425,6060,3270,4665,4502.13,0.88,0,-14692,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,564,-10.70,2.48,12,0.39,-420.00,1816.00,11790,20240223,-61.87,2450,20241209,83.47,5540,-18.86,20250207,2985,50.59,20250102,11790,-61.87,20240223,2450,83.47,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,111100,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,-200,5,-4.29,207449390,46060,32.70,4780,4780,4425,6060,3270,4665,4503.89,0.88,0,-13677,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,561,-10.63,2.46,12,0.37,-420.00,1816.00,11790,20240223,-62.13,2450,20241209,82.24,5540,-19.40,20250207,2985,49.58,20250102,11790,-62.13,20240223,2450,82.24,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,101101,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-210,5,-4.50,165923540,36720,26.07,4780,4780,4425,6060,3270,4665,4518.61,0.88,0,-9762,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,559,-10.61,2.45,12,0.29,-420.00,1816.00,11790,20240223,-62.21,2450,20241209,81.84,5540,-19.58,20250207,2985,49.25,20250102,11790,-62.21,20240223,2450,81.84,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250219,091102,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,-145,5,-3.11,46222925,10048,7.13,4780,4780,4450,6060,3270,4665,4600.21,0.88,0,-3611,5035,4850,4515,4330,3995,4942,4422,63,1395,500,2790,5,1,12554474,567,-10.76,2.49,12,0.08,-420.00,1816.00,11790,20240223,-61.66,2450,20241209,84.49,5540,-18.41,20250207,2985,51.42,20250102,11790,-61.66,20240223,2450,84.49,20241209,1.31,N,276040,500,62 억,,110248,N,N,0,N,01,N
20250218,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4665,410,2,9.64,624386455,139609,118.56,4370,4700,4180,5530,2980,4255,4469.63,0.70,0,1044,4608,4431,4203,4026,3798,4520,4115,63,1275,500,2550,5,1,12554474,586,-11.11,2.57,12,1.11,-420.00,1816.00,11790,20240223,-60.43,2450,20241209,90.41,5540,-15.79,20250207,2985,56.28,20250102,11790,-60.43,20240223,2450,90.41,20241209,1.31,N,276040,500,62 억,,88335,N,N,0,N,00,N
20250218,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,400,2,9.40,550831210,123704,105.05,4370,4700,4180,5530,2980,4255,4452.82,0.70,0,3094,4608,4431,4203,4026,3798,4520,4115,63,1275,500,2550,5,1,12554474,584,-11.08,2.56,12,0.99,-420.00,1816.00,11790,20240223,-60.52,2450,20241209,90.00,5540,-15.97,20250207,2985,55.95,20250102,11790,-60.52,20240223,2450,90.00,20241209,1.31,N,276040,500,62 억,,88335,N,N,0,N,00,N
20250218,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,75,2,1.76,200157460,46704,39.66,4370,4490,4180,5530,2980,4255,4285.66,0.70,0,-7480,4608,4431,4203,4026,3798,4520,4115,63,1275,500,2550,5,1,12554474,544,-10.31,2.38,12,0.37,-420.00,1816.00,11790,20240223,-63.27,2450,20241209,76.73,5540,-21.84,20250207,2985,45.06,20250102,11790,-63.27,20240223,2450,76.73,20241209,1.31,N,276040,500,62 억,,88335,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 161100 54 100.00 KOSDAQ IT 서비스 N N N N N 3905 -760 5 -16.29 764942025 177920 126.31 4780 4780 3885 6060 3270 4665 4299.60 0.88 0 -22620 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 490 -9.30 2.15 12 1.42 -420.00 1816.00 11790 20240223 -66.88 2450 20241209 59.39 5540 -29.51 20250207 2985 30.82 20250102 11790 -66.88 20240223 2450 59.39 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
3 20250219 151104 54 100.00 KOSDAQ IT 서비스 N N N N N 4155 -510 5 -10.93 643162815 147404 104.65 4780 4780 4060 6060 3270 4665 4363.27 0.88 0 -22602 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 522 -9.89 2.29 12 1.17 -420.00 1816.00 11790 20240223 -64.76 2450 20241209 69.59 5540 -25.00 20250207 2985 39.20 20250102 11790 -64.76 20240223 2450 69.59 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
4 20250219 141059 54 100.00 KOSDAQ IT 서비스 N N N N N 4280 -385 5 -8.25 439901220 99004 70.29 4780 4780 4260 6060 3270 4665 4443.27 0.88 0 -15752 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 537 -10.19 2.36 12 0.79 -420.00 1816.00 11790 20240223 -63.70 2450 20241209 74.69 5540 -22.74 20250207 2985 43.38 20250102 11790 -63.70 20240223 2450 74.69 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
5 20250219 131100 54 100.00 KOSDAQ IT 서비스 N N N N N 4520 -145 5 -3.11 275693550 61290 43.51 4780 4780 4420 6060 3270 4665 4498.18 0.88 0 -16772 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 567 -10.76 2.49 12 0.49 -420.00 1816.00 11790 20240223 -61.66 2450 20241209 84.49 5540 -18.41 20250207 2985 51.42 20250102 11790 -61.66 20240223 2450 84.49 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
6 20250219 121059 54 100.00 KOSDAQ IT 서비스 N N N N N 4495 -170 5 -3.64 222787855 49485 35.13 4780 4780 4425 6060 3270 4665 4502.13 0.88 0 -14692 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 564 -10.70 2.48 12 0.39 -420.00 1816.00 11790 20240223 -61.87 2450 20241209 83.47 5540 -18.86 20250207 2985 50.59 20250102 11790 -61.87 20240223 2450 83.47 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
7 20250219 111100 54 100.00 KOSDAQ IT 서비스 N N N N N 4465 -200 5 -4.29 207449390 46060 32.70 4780 4780 4425 6060 3270 4665 4503.89 0.88 0 -13677 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 561 -10.63 2.46 12 0.37 -420.00 1816.00 11790 20240223 -62.13 2450 20241209 82.24 5540 -19.40 20250207 2985 49.58 20250102 11790 -62.13 20240223 2450 82.24 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
8 20250219 101101 54 100.00 KOSDAQ IT 서비스 N N N N N 4455 -210 5 -4.50 165923540 36720 26.07 4780 4780 4425 6060 3270 4665 4518.61 0.88 0 -9762 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 559 -10.61 2.45 12 0.29 -420.00 1816.00 11790 20240223 -62.21 2450 20241209 81.84 5540 -19.58 20250207 2985 49.25 20250102 11790 -62.21 20240223 2450 81.84 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
9 20250219 091102 54 100.00 KOSDAQ IT 서비스 N N N N N 4520 -145 5 -3.11 46222925 10048 7.13 4780 4780 4450 6060 3270 4665 4600.21 0.88 0 -3611 5035 4850 4515 4330 3995 4942 4422 63 1395 500 2790 5 1 12554474 567 -10.76 2.49 12 0.08 -420.00 1816.00 11790 20240223 -61.66 2450 20241209 84.49 5540 -18.41 20250207 2985 51.42 20250102 11790 -61.66 20240223 2450 84.49 20241209 1.31 N 276040 500 62 억 110248 N N 0 N 01 N
10 20250218 161056 57 100.00 KOSDAQ IT 서비스 N N N N N 4665 410 2 9.64 624386455 139609 118.56 4370 4700 4180 5530 2980 4255 4469.63 0.70 0 1044 4608 4431 4203 4026 3798 4520 4115 63 1275 500 2550 5 1 12554474 586 -11.11 2.57 12 1.11 -420.00 1816.00 11790 20240223 -60.43 2450 20241209 90.41 5540 -15.79 20250207 2985 56.28 20250102 11790 -60.43 20240223 2450 90.41 20241209 1.31 N 276040 500 62 억 88335 N N 0 N 00 N
11 20250218 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 400 2 9.40 550831210 123704 105.05 4370 4700 4180 5530 2980 4255 4452.82 0.70 0 3094 4608 4431 4203 4026 3798 4520 4115 63 1275 500 2550 5 1 12554474 584 -11.08 2.56 12 0.99 -420.00 1816.00 11790 20240223 -60.52 2450 20241209 90.00 5540 -15.97 20250207 2985 55.95 20250102 11790 -60.52 20240223 2450 90.00 20241209 1.31 N 276040 500 62 억 88335 N N 0 N 00 N
12 20250218 141059 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 75 2 1.76 200157460 46704 39.66 4370 4490 4180 5530 2980 4255 4285.66 0.70 0 -7480 4608 4431 4203 4026 3798 4520 4115 63 1275 500 2550 5 1 12554474 544 -10.31 2.38 12 0.37 -420.00 1816.00 11790 20240223 -63.27 2450 20241209 76.73 5540 -21.84 20250207 2985 45.06 20250102 11790 -63.27 20240223 2450 76.73 20241209 1.31 N 276040 500 62 억 88335 N N 0 N 00 N