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
290270/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
20250219,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,-15,5,-0.43,85864625,24548,132.11,3525,3530,3490,4555,2455,3505,3497.83,0.67,0,1701,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,335,4.98,0.78,12,0.26,701.00,4468.00,4855,20240430,-28.12,3095,20241209,12.76,4750,-26.53,20250107,3155,10.62,20250102,4855,-28.12,20240430,3095,12.76,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-5,5,-0.14,82944375,23713,127.62,3525,3530,3490,4555,2455,3505,3497.84,0.67,0,1818,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.25,701.00,4468.00,4855,20240430,-27.91,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4855,-27.91,20240430,3095,13.09,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-10,5,-0.29,66696875,19065,102.60,3525,3530,3490,4555,2455,3505,3498.39,0.67,0,1801,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.20,701.00,4468.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-5,5,-0.14,44921055,12831,69.05,3525,3530,3490,4555,2455,3505,3500.98,0.67,0,1885,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.13,701.00,4468.00,4855,20240430,-27.91,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4855,-27.91,20240430,3095,13.09,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-5,5,-0.14,41815505,11944,64.28,3525,3530,3490,4555,2455,3505,3500.96,0.67,0,1605,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.12,701.00,4468.00,4855,20240430,-27.91,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4855,-27.91,20240430,3095,13.09,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,10,2,0.29,23573695,6732,36.23,3525,3530,3490,4555,2455,3505,3501.74,0.67,0,1719,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,338,5.01,0.79,12,0.07,701.00,4468.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,0,3,0.00,14682665,4189,22.54,3525,3530,3490,4555,2455,3505,3505.05,0.67,0,1114,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,337,5.00,0.78,12,0.04,701.00,4468.00,4855,20240430,-27.81,3095,20241209,13.25,4750,-26.21,20250107,3155,11.09,20250102,4855,-27.81,20240430,3095,13.25,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250219,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,20,2,0.57,521610,148,0.80,3525,3525,3515,4555,2455,3505,3524.39,0.67,0,-18,3551,3527,3506,3482,3461,3517,3472,48,1050,500,2520,5,1,9607672,339,5.03,0.79,12,0.00,701.00,4468.00,4855,20240430,-27.39,3095,20241209,13.89,4750,-25.79,20250107,3155,11.73,20250102,4855,-27.39,20240430,3095,13.89,20241209,1.08,N,290270,500,48 억,,64031,N,N,0,N,00,N
20250218,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,-5,5,-0.14,64080650,18279,50.89,3510,3530,3485,4560,2460,3510,3505.70,0.66,0,237,3583,3546,3503,3466,3423,3565,3485,48,1050,500,2520,5,1,9607672,337,5.00,0.78,12,0.19,701.00,4468.00,4855,20240430,-27.81,3095,20241209,13.25,4750,-26.21,20250107,3155,11.09,20250102,4855,-27.81,20240430,3095,13.25,20241209,1.11,N,290270,500,48 억,,63797,N,N,0,N,00,N
20250218,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,5,2,0.14,47478200,13545,37.71,3510,3530,3485,4560,2460,3510,3505.22,0.66,0,235,3583,3546,3503,3466,3423,3565,3485,48,1050,500,2520,5,1,9607672,338,5.01,0.79,12,0.14,701.00,4468.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,1.11,N,290270,500,48 억,,63797,N,N,0,N,00,N
20250218,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,10,2,0.28,42852660,12228,34.04,3510,3530,3485,4560,2460,3510,3504.47,0.66,0,-48,3583,3546,3503,3466,3423,3565,3485,48,1050,500,2520,5,1,9607672,338,5.02,0.79,12,0.13,701.00,4468.00,4855,20240430,-27.50,3095,20241209,13.73,4750,-25.89,20250107,3155,11.57,20250102,4855,-27.50,20240430,3095,13.73,20241209,1.11,N,290270,500,48 억,,63797,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 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 3490 -15 5 -0.43 85864625 24548 132.11 3525 3530 3490 4555 2455 3505 3497.83 0.67 0 1701 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 335 4.98 0.78 12 0.26 701.00 4468.00 4855 20240430 -28.12 3095 20241209 12.76 4750 -26.53 20250107 3155 10.62 20250102 4855 -28.12 20240430 3095 12.76 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
3 20250219 151114 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -5 5 -0.14 82944375 23713 127.62 3525 3530 3490 4555 2455 3505 3497.84 0.67 0 1818 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.25 701.00 4468.00 4855 20240430 -27.91 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4855 -27.91 20240430 3095 13.09 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
4 20250219 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -10 5 -0.29 66696875 19065 102.60 3525 3530 3490 4555 2455 3505 3498.39 0.67 0 1801 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.20 701.00 4468.00 4855 20240430 -28.01 3095 20241209 12.92 4750 -26.42 20250107 3155 10.78 20250102 4855 -28.01 20240430 3095 12.92 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
5 20250219 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -5 5 -0.14 44921055 12831 69.05 3525 3530 3490 4555 2455 3505 3500.98 0.67 0 1885 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.13 701.00 4468.00 4855 20240430 -27.91 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4855 -27.91 20240430 3095 13.09 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
6 20250219 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -5 5 -0.14 41815505 11944 64.28 3525 3530 3490 4555 2455 3505 3500.96 0.67 0 1605 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.12 701.00 4468.00 4855 20240430 -27.91 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4855 -27.91 20240430 3095 13.09 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
7 20250219 111111 57 100.00 KOSDAQ IT 서비스 N N N N N 3515 10 2 0.29 23573695 6732 36.23 3525 3530 3490 4555 2455 3505 3501.74 0.67 0 1719 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 338 5.01 0.79 12 0.07 701.00 4468.00 4855 20240430 -27.60 3095 20241209 13.57 4750 -26.00 20250107 3155 11.41 20250102 4855 -27.60 20240430 3095 13.57 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
8 20250219 101112 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 0 3 0.00 14682665 4189 22.54 3525 3530 3490 4555 2455 3505 3505.05 0.67 0 1114 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 337 5.00 0.78 12 0.04 701.00 4468.00 4855 20240430 -27.81 3095 20241209 13.25 4750 -26.21 20250107 3155 11.09 20250102 4855 -27.81 20240430 3095 13.25 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
9 20250219 091113 57 100.00 KOSDAQ IT 서비스 N N N N N 3525 20 2 0.57 521610 148 0.80 3525 3525 3515 4555 2455 3505 3524.39 0.67 0 -18 3551 3527 3506 3482 3461 3517 3472 48 1050 500 2520 5 1 9607672 339 5.03 0.79 12 0.00 701.00 4468.00 4855 20240430 -27.39 3095 20241209 13.89 4750 -25.79 20250107 3155 11.73 20250102 4855 -27.39 20240430 3095 13.89 20241209 1.08 N 290270 500 48 억 64031 N N 0 N 00 N
10 20250218 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 -5 5 -0.14 64080650 18279 50.89 3510 3530 3485 4560 2460 3510 3505.70 0.66 0 237 3583 3546 3503 3466 3423 3565 3485 48 1050 500 2520 5 1 9607672 337 5.00 0.78 12 0.19 701.00 4468.00 4855 20240430 -27.81 3095 20241209 13.25 4750 -26.21 20250107 3155 11.09 20250102 4855 -27.81 20240430 3095 13.25 20241209 1.11 N 290270 500 48 억 63797 N N 0 N 00 N
11 20250218 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 3515 5 2 0.14 47478200 13545 37.71 3510 3530 3485 4560 2460 3510 3505.22 0.66 0 235 3583 3546 3503 3466 3423 3565 3485 48 1050 500 2520 5 1 9607672 338 5.01 0.79 12 0.14 701.00 4468.00 4855 20240430 -27.60 3095 20241209 13.57 4750 -26.00 20250107 3155 11.41 20250102 4855 -27.60 20240430 3095 13.57 20241209 1.11 N 290270 500 48 억 63797 N N 0 N 00 N
12 20250218 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 3520 10 2 0.28 42852660 12228 34.04 3510 3530 3485 4560 2460 3510 3504.47 0.66 0 -48 3583 3546 3503 3466 3423 3565 3485 48 1050 500 2520 5 1 9607672 338 5.02 0.79 12 0.13 701.00 4468.00 4855 20240430 -27.50 3095 20241209 13.73 4750 -25.89 20250107 3155 11.57 20250102 4855 -27.50 20240430 3095 13.73 20241209 1.11 N 290270 500 48 억 63797 N N 0 N 00 N