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
298830/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
20250219,161122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5630,-130,5,-2.26,5789000160,1028676,86.04,5770,5780,5540,7480,4040,5760,5627.62,0.08,0,285,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2962,58.65,3.55,12,1.95,96.00,1587.00,7800,20240530,-27.82,3590,20240805,56.82,6400,-12.03,20250115,4350,29.43,20250102,7800,-27.82,20240530,3590,56.82,20240805,7.58,N,298830,100,53 억,,42315,N,N,1,N,00,N
20250219,151126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5610,-150,5,-2.60,5568692110,989469,82.76,5770,5780,5540,7480,4040,5760,5627.96,0.08,0,-5796,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2952,58.44,3.53,12,1.88,96.00,1587.00,7800,20240530,-28.08,3590,20240805,56.27,6400,-12.34,20250115,4350,28.97,20250102,7800,-28.08,20240530,3590,56.27,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250219,141121,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5610,-150,5,-2.60,4892942370,868621,72.65,5770,5780,5540,7480,4040,5760,5633.00,0.08,0,-26266,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2952,58.44,3.53,12,1.65,96.00,1587.00,7800,20240530,-28.08,3590,20240805,56.27,6400,-12.34,20250115,4350,28.97,20250102,7800,-28.08,20240530,3590,56.27,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250219,131122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5600,-160,5,-2.78,4626256970,820931,68.66,5770,5780,5540,7480,4040,5760,5635.38,0.08,0,-26756,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2947,58.33,3.53,12,1.56,96.00,1587.00,7800,20240530,-28.21,3590,20240805,55.99,6400,-12.50,20250115,4350,28.74,20250102,7800,-28.21,20240530,3590,55.99,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250219,121122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5610,-150,5,-2.60,4327867830,767749,64.22,5770,5780,5540,7480,4040,5760,5637.09,0.08,0,-19593,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2952,58.44,3.53,12,1.46,96.00,1587.00,7800,20240530,-28.08,3590,20240805,56.27,6400,-12.34,20250115,4350,28.97,20250102,7800,-28.08,20240530,3590,56.27,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250219,111123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5600,-160,5,-2.78,3560713690,631685,52.83,5770,5780,5540,7480,4040,5760,5636.85,0.08,0,-10115,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2947,58.33,3.53,12,1.20,96.00,1587.00,7800,20240530,-28.21,3590,20240805,55.99,6400,-12.50,20250115,4350,28.74,20250102,7800,-28.21,20240530,3590,55.99,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250219,101123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5610,-150,5,-2.60,2567776930,453401,37.92,5770,5780,5580,7480,4040,5760,5663.37,0.08,0,-31631,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,2952,58.44,3.53,12,0.86,96.00,1587.00,7800,20240530,-28.08,3590,20240805,56.27,6400,-12.34,20250115,4350,28.97,20250102,7800,-28.08,20240530,3590,56.27,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250219,091124,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5720,-40,5,-0.69,618901180,107878,9.02,5770,5780,5720,7480,4040,5760,5737.05,0.08,0,-6047,5906,5832,5776,5702,5646,5805,5675,53,1720,100,4030,10,1,52619061,3010,59.58,3.60,12,0.21,96.00,1587.00,7800,20240530,-26.67,3590,20240805,59.33,6400,-10.62,20250115,4350,31.49,20250102,7800,-26.67,20240530,3590,59.33,20240805,7.58,N,298830,100,53 억,,42315,N,N,4,N,00,N
20250218,161118,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5760,-40,5,-0.69,6774757740,1170100,70.73,5810,5850,5720,7540,4060,5800,5789.93,0.15,0,-38514,6026,5912,5806,5692,5586,5970,5750,53,1740,100,4060,10,1,52619061,3031,60.00,3.63,12,2.22,96.00,1587.00,7800,20240530,-26.15,3590,20240805,60.45,6400,-10.00,20250115,4350,32.41,20250102,7800,-26.15,20240530,3590,60.45,20240805,7.49,N,298830,100,53 억,,76958,N,N,4,N,00,N
20250218,151120,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5780,-20,5,-0.34,6319159200,1091109,65.95,5810,5850,5720,7540,4060,5800,5791.48,0.15,0,-41267,6026,5912,5806,5692,5586,5970,5750,53,1740,100,4060,10,1,52619061,3041,60.21,3.64,12,2.07,96.00,1587.00,7800,20240530,-25.90,3590,20240805,61.00,6400,-9.69,20250115,4350,32.87,20250102,7800,-25.90,20240530,3590,61.00,20240805,7.49,N,298830,100,53 억,,76958,N,N,0,N,00,N
20250218,141121,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5800,0,3,0.00,5095931210,880650,53.23,5810,5840,5720,7540,4060,5800,5786.52,0.15,0,-44276,6026,5912,5806,5692,5586,5970,5750,53,1740,100,4060,10,1,52619061,3052,60.42,3.65,12,1.67,96.00,1587.00,7800,20240530,-25.64,3590,20240805,61.56,6400,-9.38,20250115,4350,33.33,20250102,7800,-25.64,20240530,3590,61.56,20240805,7.49,N,298830,100,53 억,,76958,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 161122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5630 -130 5 -2.26 5789000160 1028676 86.04 5770 5780 5540 7480 4040 5760 5627.62 0.08 0 285 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2962 58.65 3.55 12 1.95 96.00 1587.00 7800 20240530 -27.82 3590 20240805 56.82 6400 -12.03 20250115 4350 29.43 20250102 7800 -27.82 20240530 3590 56.82 20240805 7.58 N 298830 100 53 억 42315 N N 1 N 00 N
3 20250219 151126 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5610 -150 5 -2.60 5568692110 989469 82.76 5770 5780 5540 7480 4040 5760 5627.96 0.08 0 -5796 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2952 58.44 3.53 12 1.88 96.00 1587.00 7800 20240530 -28.08 3590 20240805 56.27 6400 -12.34 20250115 4350 28.97 20250102 7800 -28.08 20240530 3590 56.27 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
4 20250219 141121 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5610 -150 5 -2.60 4892942370 868621 72.65 5770 5780 5540 7480 4040 5760 5633.00 0.08 0 -26266 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2952 58.44 3.53 12 1.65 96.00 1587.00 7800 20240530 -28.08 3590 20240805 56.27 6400 -12.34 20250115 4350 28.97 20250102 7800 -28.08 20240530 3590 56.27 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
5 20250219 131122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5600 -160 5 -2.78 4626256970 820931 68.66 5770 5780 5540 7480 4040 5760 5635.38 0.08 0 -26756 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2947 58.33 3.53 12 1.56 96.00 1587.00 7800 20240530 -28.21 3590 20240805 55.99 6400 -12.50 20250115 4350 28.74 20250102 7800 -28.21 20240530 3590 55.99 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
6 20250219 121122 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5610 -150 5 -2.60 4327867830 767749 64.22 5770 5780 5540 7480 4040 5760 5637.09 0.08 0 -19593 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2952 58.44 3.53 12 1.46 96.00 1587.00 7800 20240530 -28.08 3590 20240805 56.27 6400 -12.34 20250115 4350 28.97 20250102 7800 -28.08 20240530 3590 56.27 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
7 20250219 111123 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5600 -160 5 -2.78 3560713690 631685 52.83 5770 5780 5540 7480 4040 5760 5636.85 0.08 0 -10115 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2947 58.33 3.53 12 1.20 96.00 1587.00 7800 20240530 -28.21 3590 20240805 55.99 6400 -12.50 20250115 4350 28.74 20250102 7800 -28.21 20240530 3590 55.99 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
8 20250219 101123 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5610 -150 5 -2.60 2567776930 453401 37.92 5770 5780 5580 7480 4040 5760 5663.37 0.08 0 -31631 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 2952 58.44 3.53 12 0.86 96.00 1587.00 7800 20240530 -28.08 3590 20240805 56.27 6400 -12.34 20250115 4350 28.97 20250102 7800 -28.08 20240530 3590 56.27 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
9 20250219 091124 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5720 -40 5 -0.69 618901180 107878 9.02 5770 5780 5720 7480 4040 5760 5737.05 0.08 0 -6047 5906 5832 5776 5702 5646 5805 5675 53 1720 100 4030 10 1 52619061 3010 59.58 3.60 12 0.21 96.00 1587.00 7800 20240530 -26.67 3590 20240805 59.33 6400 -10.62 20250115 4350 31.49 20250102 7800 -26.67 20240530 3590 59.33 20240805 7.58 N 298830 100 53 억 42315 N N 4 N 00 N
10 20250218 161118 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5760 -40 5 -0.69 6774757740 1170100 70.73 5810 5850 5720 7540 4060 5800 5789.93 0.15 0 -38514 6026 5912 5806 5692 5586 5970 5750 53 1740 100 4060 10 1 52619061 3031 60.00 3.63 12 2.22 96.00 1587.00 7800 20240530 -26.15 3590 20240805 60.45 6400 -10.00 20250115 4350 32.41 20250102 7800 -26.15 20240530 3590 60.45 20240805 7.49 N 298830 100 53 억 76958 N N 4 N 00 N
11 20250218 151120 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5780 -20 5 -0.34 6319159200 1091109 65.95 5810 5850 5720 7540 4060 5800 5791.48 0.15 0 -41267 6026 5912 5806 5692 5586 5970 5750 53 1740 100 4060 10 1 52619061 3041 60.21 3.64 12 2.07 96.00 1587.00 7800 20240530 -25.90 3590 20240805 61.00 6400 -9.69 20250115 4350 32.87 20250102 7800 -25.90 20240530 3590 61.00 20240805 7.49 N 298830 100 53 억 76958 N N 0 N 00 N
12 20250218 141121 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5800 0 3 0.00 5095931210 880650 53.23 5810 5840 5720 7540 4060 5800 5786.52 0.15 0 -44276 6026 5912 5806 5692 5586 5970 5750 53 1740 100 4060 10 1 52619061 3052 60.42 3.65 12 1.67 96.00 1587.00 7800 20240530 -25.64 3590 20240805 61.56 6400 -9.38 20250115 4350 33.33 20250102 7800 -25.64 20240530 3590 61.56 20240805 7.49 N 298830 100 53 억 76958 N N 0 N 00 N