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
303530/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
20250219,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-110,5,-1.44,122669070,16192,53.37,7620,7900,7500,9900,5340,7620,7575.91,1.53,0,-3266,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,551,53.64,1.31,12,0.22,140.00,5750.00,17560,20240220,-57.23,5930,20241209,26.64,8130,-7.63,20250204,6670,12.59,20250123,17560,-57.23,20240220,5930,26.64,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-80,5,-1.05,118715730,15666,51.64,7620,7900,7500,9900,5340,7620,7577.92,1.53,0,-2986,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,553,53.86,1.31,12,0.21,140.00,5750.00,17560,20240220,-57.06,5930,20241209,27.15,8130,-7.26,20250204,6670,13.04,20250123,17560,-57.06,20240220,5930,27.15,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-60,5,-0.79,88900080,11702,38.57,7620,7900,7530,9900,5340,7620,7597.00,1.53,0,-1282,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,555,54.00,1.31,12,0.16,140.00,5750.00,17560,20240220,-56.95,5930,20241209,27.49,8130,-7.01,20250204,6670,13.34,20250123,17560,-56.95,20240220,5930,27.49,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-60,5,-0.79,80029610,10527,34.70,7620,7900,7530,9900,5340,7620,7602.32,1.53,0,-905,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,555,54.00,1.31,12,0.14,140.00,5750.00,17560,20240220,-56.95,5930,20241209,27.49,8130,-7.01,20250204,6670,13.34,20250123,17560,-56.95,20240220,5930,27.49,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-30,5,-0.39,69859240,9186,30.28,7620,7900,7530,9900,5340,7620,7604.97,1.53,0,-600,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,557,54.21,1.32,12,0.13,140.00,5750.00,17560,20240220,-56.78,5930,20241209,27.99,8130,-6.64,20250204,6670,13.79,20250123,17560,-56.78,20240220,5930,27.99,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-40,5,-0.52,64094620,8423,27.76,7620,7900,7530,9900,5340,7620,7609.48,1.53,0,-761,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,556,54.14,1.32,12,0.11,140.00,5750.00,17560,20240220,-56.83,5930,20241209,27.82,8130,-6.77,20250204,6670,13.64,20250123,17560,-56.83,20240220,5930,27.82,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,0,3,0.00,44334500,5811,19.15,7620,7900,7550,9900,5340,7620,7629.41,1.53,0,-662,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,559,54.43,1.33,12,0.08,140.00,5750.00,17560,20240220,-56.61,5930,20241209,28.50,8130,-6.27,20250204,6670,14.24,20250123,17560,-56.61,20240220,5930,28.50,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250219,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,40,2,0.52,20069920,2616,8.62,7620,7900,7620,9900,5340,7620,7671.99,1.53,0,-480,7806,7712,7596,7502,7386,7760,7550,37,2280,500,4870,10,1,7339299,562,54.71,1.33,12,0.04,140.00,5750.00,17560,20240220,-56.38,5930,20241209,29.17,8130,-5.78,20250204,6670,14.84,20250123,17560,-56.38,20240220,5930,29.17,20241209,2.54,N,303530,500,36 억,,112326,N,N,0,N,00,N
20250218,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,20,2,0.26,225025480,29611,35.30,7610,7690,7480,9880,5320,7600,7599.39,1.40,0,-1295,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,559,54.43,1.33,12,0.40,140.00,5750.00,17560,20240220,-56.61,5930,20241209,28.50,8130,-6.27,20250204,6670,14.24,20250123,17560,-56.61,20240220,5930,28.50,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
20250218,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,30,2,0.39,211104500,27784,33.12,7610,7690,7480,9880,5320,7600,7598.06,1.40,0,-1297,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,560,54.50,1.33,12,0.38,140.00,5750.00,17560,20240220,-56.55,5930,20241209,28.67,8130,-6.15,20250204,6670,14.39,20250123,17560,-56.55,20240220,5930,28.67,20241209,2.48,N,303530,500,36 억,,102562,N,N,0,N,00,N
20250218,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,50,2,0.66,183004640,24098,28.73,7610,7690,7480,9880,5320,7600,7594.18,1.40,0,-2335,8120,7860,7600,7340,7080,7990,7470,37,2280,500,4860,10,1,7339299,561,54.64,1.33,12,0.33,140.00,5750.00,17560,20240220,-56.44,5930,20241209,29.01,8130,-5.90,20250204,6670,14.69,20250123,17560,-56.44,20240220,5930,29.01,20241209,2.48,N,303530,500,36 억,,102562,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 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 -110 5 -1.44 122669070 16192 53.37 7620 7900 7500 9900 5340 7620 7575.91 1.53 0 -3266 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 551 53.64 1.31 12 0.22 140.00 5750.00 17560 20240220 -57.23 5930 20241209 26.64 8130 -7.63 20250204 6670 12.59 20250123 17560 -57.23 20240220 5930 26.64 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
3 20250219 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -80 5 -1.05 118715730 15666 51.64 7620 7900 7500 9900 5340 7620 7577.92 1.53 0 -2986 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 553 53.86 1.31 12 0.21 140.00 5750.00 17560 20240220 -57.06 5930 20241209 27.15 8130 -7.26 20250204 6670 13.04 20250123 17560 -57.06 20240220 5930 27.15 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
4 20250219 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -60 5 -0.79 88900080 11702 38.57 7620 7900 7530 9900 5340 7620 7597.00 1.53 0 -1282 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 555 54.00 1.31 12 0.16 140.00 5750.00 17560 20240220 -56.95 5930 20241209 27.49 8130 -7.01 20250204 6670 13.34 20250123 17560 -56.95 20240220 5930 27.49 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
5 20250219 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -60 5 -0.79 80029610 10527 34.70 7620 7900 7530 9900 5340 7620 7602.32 1.53 0 -905 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 555 54.00 1.31 12 0.14 140.00 5750.00 17560 20240220 -56.95 5930 20241209 27.49 8130 -7.01 20250204 6670 13.34 20250123 17560 -56.95 20240220 5930 27.49 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
6 20250219 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 7590 -30 5 -0.39 69859240 9186 30.28 7620 7900 7530 9900 5340 7620 7604.97 1.53 0 -600 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 557 54.21 1.32 12 0.13 140.00 5750.00 17560 20240220 -56.78 5930 20241209 27.99 8130 -6.64 20250204 6670 13.79 20250123 17560 -56.78 20240220 5930 27.99 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
7 20250219 111127 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 -40 5 -0.52 64094620 8423 27.76 7620 7900 7530 9900 5340 7620 7609.48 1.53 0 -761 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 556 54.14 1.32 12 0.11 140.00 5750.00 17560 20240220 -56.83 5930 20241209 27.82 8130 -6.77 20250204 6670 13.64 20250123 17560 -56.83 20240220 5930 27.82 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
8 20250219 101127 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 0 3 0.00 44334500 5811 19.15 7620 7900 7550 9900 5340 7620 7629.41 1.53 0 -662 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 559 54.43 1.33 12 0.08 140.00 5750.00 17560 20240220 -56.61 5930 20241209 28.50 8130 -6.27 20250204 6670 14.24 20250123 17560 -56.61 20240220 5930 28.50 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
9 20250219 091129 57 100.00 KOSDAQ IT 서비스 N N N N N 7660 40 2 0.52 20069920 2616 8.62 7620 7900 7620 9900 5340 7620 7671.99 1.53 0 -480 7806 7712 7596 7502 7386 7760 7550 37 2280 500 4870 10 1 7339299 562 54.71 1.33 12 0.04 140.00 5750.00 17560 20240220 -56.38 5930 20241209 29.17 8130 -5.78 20250204 6670 14.84 20250123 17560 -56.38 20240220 5930 29.17 20241209 2.54 N 303530 500 36 억 112326 N N 0 N 00 N
10 20250218 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 20 2 0.26 225025480 29611 35.30 7610 7690 7480 9880 5320 7600 7599.39 1.40 0 -1295 8120 7860 7600 7340 7080 7990 7470 37 2280 500 4860 10 1 7339299 559 54.43 1.33 12 0.40 140.00 5750.00 17560 20240220 -56.61 5930 20241209 28.50 8130 -6.27 20250204 6670 14.24 20250123 17560 -56.61 20240220 5930 28.50 20241209 2.48 N 303530 500 36 억 102562 N N 0 N 00 N
11 20250218 151125 57 100.00 KOSDAQ IT 서비스 N N N N N 7630 30 2 0.39 211104500 27784 33.12 7610 7690 7480 9880 5320 7600 7598.06 1.40 0 -1297 8120 7860 7600 7340 7080 7990 7470 37 2280 500 4860 10 1 7339299 560 54.50 1.33 12 0.38 140.00 5750.00 17560 20240220 -56.55 5930 20241209 28.67 8130 -6.15 20250204 6670 14.39 20250123 17560 -56.55 20240220 5930 28.67 20241209 2.48 N 303530 500 36 억 102562 N N 0 N 00 N
12 20250218 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 50 2 0.66 183004640 24098 28.73 7610 7690 7480 9880 5320 7600 7594.18 1.40 0 -2335 8120 7860 7600 7340 7080 7990 7470 37 2280 500 4860 10 1 7339299 561 54.64 1.33 12 0.33 140.00 5750.00 17560 20240220 -56.44 5930 20241209 29.01 8130 -5.90 20250204 6670 14.69 20250123 17560 -56.44 20240220 5930 29.01 20241209 2.48 N 303530 500 36 억 102562 N N 0 N 00 N