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
301300/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
20250219,161124,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,60,2,1.12,644584470,119232,98.00,5360,5540,5260,6940,3740,5340,5406.16,1.10,0,-5376,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,705,2.04,0.99,12,0.91,2648.00,5452.00,8160,20240220,-33.82,3250,20241118,66.15,7320,-26.23,20250205,3740,44.39,20250102,8160,-33.82,20240220,3250,66.15,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,151128,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,20,2,0.37,613872110,113535,93.32,5360,5540,5260,6940,3740,5340,5406.92,1.10,0,-2561,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,700,2.02,0.98,12,0.87,2648.00,5452.00,8160,20240220,-34.31,3250,20241118,64.92,7320,-26.78,20250205,3740,43.32,20250102,8160,-34.31,20240220,3250,64.92,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,141124,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,60,2,1.12,513595380,94929,78.02,5360,5540,5260,6940,3740,5340,5410.34,1.10,0,-1873,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,705,2.04,0.99,12,0.73,2648.00,5452.00,8160,20240220,-33.82,3250,20241118,66.15,7320,-26.23,20250205,3740,44.39,20250102,8160,-33.82,20240220,3250,66.15,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,131125,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,100,2,1.87,459260690,84893,69.77,5360,5540,5260,6940,3740,5340,5409.91,1.10,0,791,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,711,2.05,1.00,12,0.65,2648.00,5452.00,8160,20240220,-33.33,3250,20241118,67.38,7320,-25.68,20250205,3740,45.45,20250102,8160,-33.33,20240220,3250,67.38,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,121124,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,50,2,0.94,337525540,62667,51.51,5360,5520,5260,6940,3740,5340,5386.05,1.10,0,-3551,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,704,2.04,0.99,12,0.48,2648.00,5452.00,8160,20240220,-33.95,3250,20241118,65.85,7320,-26.37,20250205,3740,44.12,20250102,8160,-33.95,20240220,3250,65.85,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,111125,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,30,2,0.56,290625430,53934,44.33,5360,5520,5260,6940,3740,5340,5388.57,1.10,0,-3989,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,701,2.03,0.98,12,0.41,2648.00,5452.00,8160,20240220,-34.19,3250,20241118,65.23,7320,-26.64,20250205,3740,43.58,20250102,8160,-34.19,20240220,3250,65.23,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,101125,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,110,2,2.06,182195290,33986,27.93,5360,5470,5260,6940,3740,5340,5360.92,1.10,0,-1470,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,712,2.06,1.00,12,0.26,2648.00,5452.00,8160,20240220,-33.21,3250,20241118,67.69,7320,-25.55,20250205,3740,45.72,20250102,8160,-33.21,20240220,3250,67.69,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250219,091127,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,0,3,0.00,46973610,8848,7.27,5360,5380,5260,6940,3740,5340,5308.81,1.10,0,-4689,5646,5492,5366,5212,5086,5430,5150,65,1600,500,0,10,1,13061391,697,2.02,0.98,12,0.07,2648.00,5452.00,8160,20240220,-34.56,3250,20241118,64.31,7320,-27.05,20250205,3740,42.78,20250102,8160,-34.56,20240220,3250,64.31,20241118,0.40,N,301300,500,65 억,,144217,N,N,0,N,02,N
20250218,161121,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-40,5,-0.74,646041680,121366,109.59,5500,5520,5240,6990,3770,5380,5322.86,1.35,0,-22908,5613,5496,5353,5236,5093,5555,5295,62,1610,500,0,10,1,12394861,662,2.02,0.98,12,0.98,2648.00,5452.00,8160,20240220,-34.56,3250,20241118,64.31,7320,-27.05,20250205,3740,42.78,20250102,8160,-34.56,20240220,3250,64.31,20241118,0.41,N,301300,500,61 억,,166910,N,N,0,N,02,N
20250218,151123,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-110,5,-2.04,609543110,114494,103.38,5500,5520,5240,6990,3770,5380,5323.80,1.35,0,-20634,5613,5496,5353,5236,5093,5555,5295,62,1610,500,0,10,1,12394861,653,1.99,0.97,12,0.92,2648.00,5452.00,8160,20240220,-35.42,3250,20241118,62.15,7320,-28.01,20250205,3740,40.91,20250102,8160,-35.42,20240220,3250,62.15,20241118,0.41,N,301300,500,61 억,,166910,N,N,0,N,02,N
20250218,141124,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-100,5,-1.86,502148090,94095,84.96,5500,5520,5250,6990,3770,5380,5336.61,1.35,0,-19462,5613,5496,5353,5236,5093,5555,5295,62,1610,500,0,10,1,12394861,654,1.99,0.97,12,0.76,2648.00,5452.00,8160,20240220,-35.29,3250,20241118,62.46,7320,-27.87,20250205,3740,41.18,20250102,8160,-35.29,20240220,3250,62.46,20241118,0.41,N,301300,500,61 억,,166910,N,N,0,N,02,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 53 100.00 KOSDAQ IT 서비스 N N N N N 5400 60 2 1.12 644584470 119232 98.00 5360 5540 5260 6940 3740 5340 5406.16 1.10 0 -5376 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 705 2.04 0.99 12 0.91 2648.00 5452.00 8160 20240220 -33.82 3250 20241118 66.15 7320 -26.23 20250205 3740 44.39 20250102 8160 -33.82 20240220 3250 66.15 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
3 20250219 151128 53 100.00 KOSDAQ IT 서비스 N N N N N 5360 20 2 0.37 613872110 113535 93.32 5360 5540 5260 6940 3740 5340 5406.92 1.10 0 -2561 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 700 2.02 0.98 12 0.87 2648.00 5452.00 8160 20240220 -34.31 3250 20241118 64.92 7320 -26.78 20250205 3740 43.32 20250102 8160 -34.31 20240220 3250 64.92 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
4 20250219 141124 53 100.00 KOSDAQ IT 서비스 N N N N N 5400 60 2 1.12 513595380 94929 78.02 5360 5540 5260 6940 3740 5340 5410.34 1.10 0 -1873 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 705 2.04 0.99 12 0.73 2648.00 5452.00 8160 20240220 -33.82 3250 20241118 66.15 7320 -26.23 20250205 3740 44.39 20250102 8160 -33.82 20240220 3250 66.15 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
5 20250219 131125 53 100.00 KOSDAQ IT 서비스 N N N N N 5440 100 2 1.87 459260690 84893 69.77 5360 5540 5260 6940 3740 5340 5409.91 1.10 0 791 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 711 2.05 1.00 12 0.65 2648.00 5452.00 8160 20240220 -33.33 3250 20241118 67.38 7320 -25.68 20250205 3740 45.45 20250102 8160 -33.33 20240220 3250 67.38 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
6 20250219 121124 53 100.00 KOSDAQ IT 서비스 N N N N N 5390 50 2 0.94 337525540 62667 51.51 5360 5520 5260 6940 3740 5340 5386.05 1.10 0 -3551 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 704 2.04 0.99 12 0.48 2648.00 5452.00 8160 20240220 -33.95 3250 20241118 65.85 7320 -26.37 20250205 3740 44.12 20250102 8160 -33.95 20240220 3250 65.85 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
7 20250219 111125 53 100.00 KOSDAQ IT 서비스 N N N N N 5370 30 2 0.56 290625430 53934 44.33 5360 5520 5260 6940 3740 5340 5388.57 1.10 0 -3989 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 701 2.03 0.98 12 0.41 2648.00 5452.00 8160 20240220 -34.19 3250 20241118 65.23 7320 -26.64 20250205 3740 43.58 20250102 8160 -34.19 20240220 3250 65.23 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
8 20250219 101125 53 100.00 KOSDAQ IT 서비스 N N N N N 5450 110 2 2.06 182195290 33986 27.93 5360 5470 5260 6940 3740 5340 5360.92 1.10 0 -1470 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 712 2.06 1.00 12 0.26 2648.00 5452.00 8160 20240220 -33.21 3250 20241118 67.69 7320 -25.55 20250205 3740 45.72 20250102 8160 -33.21 20240220 3250 67.69 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
9 20250219 091127 53 100.00 KOSDAQ IT 서비스 N N N N N 5340 0 3 0.00 46973610 8848 7.27 5360 5380 5260 6940 3740 5340 5308.81 1.10 0 -4689 5646 5492 5366 5212 5086 5430 5150 65 1600 500 0 10 1 13061391 697 2.02 0.98 12 0.07 2648.00 5452.00 8160 20240220 -34.56 3250 20241118 64.31 7320 -27.05 20250205 3740 42.78 20250102 8160 -34.56 20240220 3250 64.31 20241118 0.40 N 301300 500 65 억 144217 N N 0 N 02 N
10 20250218 161121 53 100.00 KOSDAQ IT 서비스 N N N N N 5340 -40 5 -0.74 646041680 121366 109.59 5500 5520 5240 6990 3770 5380 5322.86 1.35 0 -22908 5613 5496 5353 5236 5093 5555 5295 62 1610 500 0 10 1 12394861 662 2.02 0.98 12 0.98 2648.00 5452.00 8160 20240220 -34.56 3250 20241118 64.31 7320 -27.05 20250205 3740 42.78 20250102 8160 -34.56 20240220 3250 64.31 20241118 0.41 N 301300 500 61 억 166910 N N 0 N 02 N
11 20250218 151123 53 100.00 KOSDAQ IT 서비스 N N N N N 5270 -110 5 -2.04 609543110 114494 103.38 5500 5520 5240 6990 3770 5380 5323.80 1.35 0 -20634 5613 5496 5353 5236 5093 5555 5295 62 1610 500 0 10 1 12394861 653 1.99 0.97 12 0.92 2648.00 5452.00 8160 20240220 -35.42 3250 20241118 62.15 7320 -28.01 20250205 3740 40.91 20250102 8160 -35.42 20240220 3250 62.15 20241118 0.41 N 301300 500 61 억 166910 N N 0 N 02 N
12 20250218 141124 53 100.00 KOSDAQ IT 서비스 N N N N N 5280 -100 5 -1.86 502148090 94095 84.96 5500 5520 5250 6990 3770 5380 5336.61 1.35 0 -19462 5613 5496 5353 5236 5093 5555 5295 62 1610 500 0 10 1 12394861 654 1.99 0.97 12 0.76 2648.00 5452.00 8160 20240220 -35.29 3250 20241118 62.46 7320 -27.87 20250205 3740 41.18 20250102 8160 -35.29 20240220 3250 62.46 20241118 0.41 N 301300 500 61 억 166910 N N 0 N 02 N