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
340810/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
20250219,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,35,2,1.04,43679165,12876,57.06,3395,3440,3370,4390,2370,3380,3392.28,0.67,0,119,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,362,-3.44,1.71,12,0.12,-993.00,1994.00,8200,20240216,-58.35,2655,20241115,28.63,3560,-4.07,20250110,3060,11.60,20250102,8090,-57.79,20240219,2655,28.63,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,30,2,0.89,43307135,12767,56.58,3395,3440,3370,4390,2370,3380,3392.12,0.67,0,140,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,361,-3.43,1.71,12,0.12,-993.00,1994.00,8200,20240216,-58.41,2655,20241115,28.44,3560,-4.21,20250110,3060,11.44,20250102,8090,-57.85,20240219,2655,28.44,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,25,2,0.74,42103905,12413,55.01,3395,3440,3370,4390,2370,3380,3391.92,0.67,0,-59,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,361,-3.43,1.71,12,0.12,-993.00,1994.00,8200,20240216,-58.48,2655,20241115,28.25,3560,-4.35,20250110,3060,11.27,20250102,8090,-57.91,20240219,2655,28.25,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,40,2,1.18,41285495,12173,53.95,3395,3440,3370,4390,2370,3380,3391.56,0.67,0,-242,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,362,-3.44,1.72,12,0.11,-993.00,1994.00,8200,20240216,-58.29,2655,20241115,28.81,3560,-3.93,20250110,3060,11.76,20250102,8090,-57.73,20240219,2655,28.81,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,5,2,0.15,31233995,9221,40.87,3395,3440,3370,4390,2370,3380,3387.27,0.67,0,-551,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,359,-3.41,1.70,12,0.09,-993.00,1994.00,8200,20240216,-58.72,2655,20241115,27.50,3560,-4.92,20250110,3060,10.62,20250102,8090,-58.16,20240219,2655,27.50,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,10,2,0.30,28060435,8286,36.72,3395,3440,3370,4390,2370,3380,3386.49,0.67,0,-596,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,359,-3.41,1.70,12,0.08,-993.00,1994.00,8200,20240216,-58.66,2655,20241115,27.68,3560,-4.78,20250110,3060,10.78,20250102,8090,-58.10,20240219,2655,27.68,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,10,2,0.30,17476490,5156,22.85,3395,3440,3370,4390,2370,3380,3389.54,0.67,0,-34,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,359,-3.41,1.70,12,0.05,-993.00,1994.00,8200,20240216,-58.66,2655,20241115,27.68,3560,-4.78,20250110,3060,10.78,20250102,8090,-58.10,20240219,2655,27.68,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250219,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-5,5,-0.15,4331080,1275,5.65,3395,3440,3375,4390,2370,3380,3396.93,0.67,0,-506,3510,3445,3400,3335,3290,3477,3367,53,1010,500,2230,5,1,10597863,358,-3.40,1.69,12,0.01,-993.00,1994.00,8200,20240216,-58.84,2655,20241115,27.12,3560,-5.20,20250110,3060,10.29,20250102,8090,-58.28,20240219,2655,27.12,20241115,0.15,N,340810,500,53 억,,70992,N,N,0,N,00,N
20250218,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,5,2,0.15,76433660,22560,60.29,3375,3465,3355,4385,2365,3375,3388.02,0.68,0,-576,3551,3462,3406,3317,3261,3435,3290,53,1010,500,2220,5,1,10597863,358,-3.40,1.70,12,0.21,-993.00,1994.00,8200,20240216,-58.78,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,8090,-58.22,20240219,2655,27.31,20241115,0.15,N,340810,500,53 억,,71560,N,N,0,N,00,N
20250218,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,5,2,0.15,75480915,22278,59.54,3375,3465,3355,4385,2365,3375,3388.14,0.68,0,-493,3551,3462,3406,3317,3261,3435,3290,53,1010,500,2220,5,1,10597863,358,-3.40,1.70,12,0.21,-993.00,1994.00,8200,20240216,-58.78,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,8090,-58.22,20240219,2655,27.31,20241115,0.15,N,340810,500,53 억,,71560,N,N,0,N,00,N
20250218,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,15,2,0.44,73109960,21576,57.66,3375,3465,3355,4385,2365,3375,3388.49,0.68,0,-493,3551,3462,3406,3317,3261,3435,3290,53,1010,500,2220,5,1,10597863,359,-3.41,1.70,12,0.20,-993.00,1994.00,8200,20240216,-58.66,2655,20241115,27.68,3560,-4.78,20250110,3060,10.78,20250102,8090,-58.10,20240219,2655,27.68,20241115,0.15,N,340810,500,53 억,,71560,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 161159 57 100.00 KOSDAQ IT 서비스 N N N N N 3415 35 2 1.04 43679165 12876 57.06 3395 3440 3370 4390 2370 3380 3392.28 0.67 0 119 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 362 -3.44 1.71 12 0.12 -993.00 1994.00 8200 20240216 -58.35 2655 20241115 28.63 3560 -4.07 20250110 3060 11.60 20250102 8090 -57.79 20240219 2655 28.63 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
3 20250219 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 30 2 0.89 43307135 12767 56.58 3395 3440 3370 4390 2370 3380 3392.12 0.67 0 140 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 361 -3.43 1.71 12 0.12 -993.00 1994.00 8200 20240216 -58.41 2655 20241115 28.44 3560 -4.21 20250110 3060 11.44 20250102 8090 -57.85 20240219 2655 28.44 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
4 20250219 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 3405 25 2 0.74 42103905 12413 55.01 3395 3440 3370 4390 2370 3380 3391.92 0.67 0 -59 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 361 -3.43 1.71 12 0.12 -993.00 1994.00 8200 20240216 -58.48 2655 20241115 28.25 3560 -4.35 20250110 3060 11.27 20250102 8090 -57.91 20240219 2655 28.25 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
5 20250219 131159 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 40 2 1.18 41285495 12173 53.95 3395 3440 3370 4390 2370 3380 3391.56 0.67 0 -242 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 362 -3.44 1.72 12 0.11 -993.00 1994.00 8200 20240216 -58.29 2655 20241115 28.81 3560 -3.93 20250110 3060 11.76 20250102 8090 -57.73 20240219 2655 28.81 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
6 20250219 121159 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 5 2 0.15 31233995 9221 40.87 3395 3440 3370 4390 2370 3380 3387.27 0.67 0 -551 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 359 -3.41 1.70 12 0.09 -993.00 1994.00 8200 20240216 -58.72 2655 20241115 27.50 3560 -4.92 20250110 3060 10.62 20250102 8090 -58.16 20240219 2655 27.50 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
7 20250219 111200 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 10 2 0.30 28060435 8286 36.72 3395 3440 3370 4390 2370 3380 3386.49 0.67 0 -596 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 359 -3.41 1.70 12 0.08 -993.00 1994.00 8200 20240216 -58.66 2655 20241115 27.68 3560 -4.78 20250110 3060 10.78 20250102 8090 -58.10 20240219 2655 27.68 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
8 20250219 101200 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 10 2 0.30 17476490 5156 22.85 3395 3440 3370 4390 2370 3380 3389.54 0.67 0 -34 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 359 -3.41 1.70 12 0.05 -993.00 1994.00 8200 20240216 -58.66 2655 20241115 27.68 3560 -4.78 20250110 3060 10.78 20250102 8090 -58.10 20240219 2655 27.68 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
9 20250219 091202 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -5 5 -0.15 4331080 1275 5.65 3395 3440 3375 4390 2370 3380 3396.93 0.67 0 -506 3510 3445 3400 3335 3290 3477 3367 53 1010 500 2230 5 1 10597863 358 -3.40 1.69 12 0.01 -993.00 1994.00 8200 20240216 -58.84 2655 20241115 27.12 3560 -5.20 20250110 3060 10.29 20250102 8090 -58.28 20240219 2655 27.12 20241115 0.15 N 340810 500 53 억 70992 N N 0 N 00 N
10 20250218 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 5 2 0.15 76433660 22560 60.29 3375 3465 3355 4385 2365 3375 3388.02 0.68 0 -576 3551 3462 3406 3317 3261 3435 3290 53 1010 500 2220 5 1 10597863 358 -3.40 1.70 12 0.21 -993.00 1994.00 8200 20240216 -58.78 2655 20241115 27.31 3560 -5.06 20250110 3060 10.46 20250102 8090 -58.22 20240219 2655 27.31 20241115 0.15 N 340810 500 53 억 71560 N N 0 N 00 N
11 20250218 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 5 2 0.15 75480915 22278 59.54 3375 3465 3355 4385 2365 3375 3388.14 0.68 0 -493 3551 3462 3406 3317 3261 3435 3290 53 1010 500 2220 5 1 10597863 358 -3.40 1.70 12 0.21 -993.00 1994.00 8200 20240216 -58.78 2655 20241115 27.31 3560 -5.06 20250110 3060 10.46 20250102 8090 -58.22 20240219 2655 27.31 20241115 0.15 N 340810 500 53 억 71560 N N 0 N 00 N
12 20250218 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 15 2 0.44 73109960 21576 57.66 3375 3465 3355 4385 2365 3375 3388.49 0.68 0 -493 3551 3462 3406 3317 3261 3435 3290 53 1010 500 2220 5 1 10597863 359 -3.41 1.70 12 0.20 -993.00 1994.00 8200 20240216 -58.66 2655 20241115 27.68 3560 -4.78 20250110 3060 10.78 20250102 8090 -58.10 20240219 2655 27.68 20241115 0.15 N 340810 500 53 억 71560 N N 0 N 00 N