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
300120/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
20250219,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-85,5,-1.74,1534394250,313935,155.84,4905,5030,4790,6350,3425,4890,4887.74,0.39,0,-14556,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1002,-12.23,2.18,12,1.50,-393.00,2204.00,8440,20240308,-43.07,3100,20241209,55.00,5500,-12.64,20250211,3925,22.42,20250102,8440,-43.07,20240308,3100,55.00,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-55,5,-1.12,1489888925,304696,151.26,4905,5030,4790,6350,3425,4890,4889.76,0.39,0,-14198,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1009,-12.30,2.19,12,1.46,-393.00,2204.00,8440,20240308,-42.71,3100,20241209,55.97,5500,-12.09,20250211,3925,23.18,20250102,8440,-42.71,20240308,3100,55.97,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,-75,5,-1.53,713239745,146405,72.68,4905,4970,4800,6350,3425,4890,4871.68,0.39,0,-6007,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1004,-12.25,2.18,12,0.70,-393.00,2204.00,8440,20240308,-42.95,3100,20241209,55.32,5500,-12.45,20250211,3925,22.68,20250102,8440,-42.95,20240308,3100,55.32,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-60,5,-1.23,693126050,142226,70.60,4905,4970,4800,6350,3425,4890,4873.40,0.39,0,-6535,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1008,-12.29,2.19,12,0.68,-393.00,2204.00,8440,20240308,-42.77,3100,20241209,55.81,5500,-12.18,20250211,3925,23.06,20250102,8440,-42.77,20240308,3100,55.81,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-55,5,-1.12,566619275,115945,57.56,4905,4970,4815,6350,3425,4890,4886.96,0.39,0,139,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1009,-12.30,2.19,12,0.56,-393.00,2204.00,8440,20240308,-42.71,3100,20241209,55.97,5500,-12.09,20250211,3925,23.18,20250102,8440,-42.71,20240308,3100,55.97,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,111125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,-25,5,-0.51,509275820,104059,51.66,4905,4970,4815,6350,3425,4890,4894.11,0.39,0,519,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1015,-12.38,2.21,12,0.50,-393.00,2204.00,8440,20240308,-42.36,3100,20241209,56.94,5500,-11.55,20250211,3925,23.95,20250102,8440,-42.36,20240308,3100,56.94,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,-25,5,-0.51,355756635,72395,35.94,4905,4970,4850,6350,3425,4890,4914.14,0.39,0,-9321,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1015,-12.38,2.21,12,0.35,-393.00,2204.00,8440,20240308,-42.36,3100,20241209,56.94,5500,-11.55,20250211,3925,23.95,20250102,8440,-42.36,20240308,3100,56.94,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250219,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,75,2,1.53,94519420,19137,9.50,4905,4970,4895,6350,3425,4890,4939.35,0.39,0,-5299,5036,4962,4871,4797,4706,4917,4752,105,1460,500,3030,5,1,20860012,1036,-12.63,2.25,12,0.09,-393.00,2204.00,8440,20240308,-41.17,3100,20241209,60.16,5500,-9.73,20250211,3925,26.50,20250102,8440,-41.17,20240308,3100,60.16,20241209,1.55,N,300120,500,105 억,,82149,N,N,0,N,00,N
20250218,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-5,5,-0.10,963385225,197345,76.76,4905,4945,4780,6360,3430,4895,4881.71,0.38,0,2391,5071,4982,4806,4717,4541,5027,4762,105,1465,500,3030,5,1,20860012,1020,-12.44,2.22,12,0.95,-393.00,2204.00,8440,20240308,-42.06,3100,20241209,57.74,5500,-11.09,20250211,3925,24.59,20250102,8440,-42.06,20240308,3100,57.74,20241209,1.54,N,300120,500,105 억,,79484,N,N,0,N,00,N
20250218,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-5,5,-0.10,935805995,191700,74.57,4905,4945,4780,6360,3430,4895,4881.62,0.38,0,4399,5071,4982,4806,4717,4541,5027,4762,105,1465,500,3030,5,1,20860012,1020,-12.44,2.22,12,0.92,-393.00,2204.00,8440,20240308,-42.06,3100,20241209,57.74,5500,-11.09,20250211,3925,24.59,20250102,8440,-42.06,20240308,3100,57.74,20241209,1.54,N,300120,500,105 억,,79484,N,N,0,N,00,N
20250218,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-45,5,-0.92,878074545,179821,69.95,4905,4945,4780,6360,3430,4895,4883.05,0.38,0,3478,5071,4982,4806,4717,4541,5027,4762,105,1465,500,3030,5,1,20860012,1012,-12.34,2.20,12,0.86,-393.00,2204.00,8440,20240308,-42.54,3100,20241209,56.45,5500,-11.82,20250211,3925,23.57,20250102,8440,-42.54,20240308,3100,56.45,20241209,1.54,N,300120,500,105 억,,79484,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 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 4805 -85 5 -1.74 1534394250 313935 155.84 4905 5030 4790 6350 3425 4890 4887.74 0.39 0 -14556 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1002 -12.23 2.18 12 1.50 -393.00 2204.00 8440 20240308 -43.07 3100 20241209 55.00 5500 -12.64 20250211 3925 22.42 20250102 8440 -43.07 20240308 3100 55.00 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
3 20250219 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -55 5 -1.12 1489888925 304696 151.26 4905 5030 4790 6350 3425 4890 4889.76 0.39 0 -14198 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1009 -12.30 2.19 12 1.46 -393.00 2204.00 8440 20240308 -42.71 3100 20241209 55.97 5500 -12.09 20250211 3925 23.18 20250102 8440 -42.71 20240308 3100 55.97 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
4 20250219 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 4815 -75 5 -1.53 713239745 146405 72.68 4905 4970 4800 6350 3425 4890 4871.68 0.39 0 -6007 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1004 -12.25 2.18 12 0.70 -393.00 2204.00 8440 20240308 -42.95 3100 20241209 55.32 5500 -12.45 20250211 3925 22.68 20250102 8440 -42.95 20240308 3100 55.32 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
5 20250219 131124 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 -60 5 -1.23 693126050 142226 70.60 4905 4970 4800 6350 3425 4890 4873.40 0.39 0 -6535 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1008 -12.29 2.19 12 0.68 -393.00 2204.00 8440 20240308 -42.77 3100 20241209 55.81 5500 -12.18 20250211 3925 23.06 20250102 8440 -42.77 20240308 3100 55.81 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
6 20250219 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -55 5 -1.12 566619275 115945 57.56 4905 4970 4815 6350 3425 4890 4886.96 0.39 0 139 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1009 -12.30 2.19 12 0.56 -393.00 2204.00 8440 20240308 -42.71 3100 20241209 55.97 5500 -12.09 20250211 3925 23.18 20250102 8440 -42.71 20240308 3100 55.97 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
7 20250219 111125 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 -25 5 -0.51 509275820 104059 51.66 4905 4970 4815 6350 3425 4890 4894.11 0.39 0 519 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1015 -12.38 2.21 12 0.50 -393.00 2204.00 8440 20240308 -42.36 3100 20241209 56.94 5500 -11.55 20250211 3925 23.95 20250102 8440 -42.36 20240308 3100 56.94 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
8 20250219 101125 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 -25 5 -0.51 355756635 72395 35.94 4905 4970 4850 6350 3425 4890 4914.14 0.39 0 -9321 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1015 -12.38 2.21 12 0.35 -393.00 2204.00 8440 20240308 -42.36 3100 20241209 56.94 5500 -11.55 20250211 3925 23.95 20250102 8440 -42.36 20240308 3100 56.94 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
9 20250219 091126 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 75 2 1.53 94519420 19137 9.50 4905 4970 4895 6350 3425 4890 4939.35 0.39 0 -5299 5036 4962 4871 4797 4706 4917 4752 105 1460 500 3030 5 1 20860012 1036 -12.63 2.25 12 0.09 -393.00 2204.00 8440 20240308 -41.17 3100 20241209 60.16 5500 -9.73 20250211 3925 26.50 20250102 8440 -41.17 20240308 3100 60.16 20241209 1.55 N 300120 500 105 억 82149 N N 0 N 00 N
10 20250218 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -5 5 -0.10 963385225 197345 76.76 4905 4945 4780 6360 3430 4895 4881.71 0.38 0 2391 5071 4982 4806 4717 4541 5027 4762 105 1465 500 3030 5 1 20860012 1020 -12.44 2.22 12 0.95 -393.00 2204.00 8440 20240308 -42.06 3100 20241209 57.74 5500 -11.09 20250211 3925 24.59 20250102 8440 -42.06 20240308 3100 57.74 20241209 1.54 N 300120 500 105 억 79484 N N 0 N 00 N
11 20250218 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -5 5 -0.10 935805995 191700 74.57 4905 4945 4780 6360 3430 4895 4881.62 0.38 0 4399 5071 4982 4806 4717 4541 5027 4762 105 1465 500 3030 5 1 20860012 1020 -12.44 2.22 12 0.92 -393.00 2204.00 8440 20240308 -42.06 3100 20241209 57.74 5500 -11.09 20250211 3925 24.59 20250102 8440 -42.06 20240308 3100 57.74 20241209 1.54 N 300120 500 105 억 79484 N N 0 N 00 N
12 20250218 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 -45 5 -0.92 878074545 179821 69.95 4905 4945 4780 6360 3430 4895 4883.05 0.38 0 3478 5071 4982 4806 4717 4541 5027 4762 105 1465 500 3030 5 1 20860012 1012 -12.34 2.20 12 0.86 -393.00 2204.00 8440 20240308 -42.54 3100 20241209 56.45 5500 -11.82 20250211 3925 23.57 20250102 8440 -42.54 20240308 3100 56.45 20241209 1.54 N 300120 500 105 억 79484 N N 0 N 00 N