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
348030/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
20250219,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,21217860,4187,90.06,5110,5140,5030,6640,3580,5110,5067.53,0.12,0,-226,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,492,-10.10,0.68,12,0.04,-507.00,7524.00,9480,20240220,-45.99,3990,20240805,28.32,5300,-3.40,20250107,4905,4.38,20250203,9480,-45.99,20240220,3990,28.32,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-60,5,-1.17,18146420,3585,77.11,5110,5140,5030,6640,3580,5110,5061.76,0.12,0,59,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,485,-9.96,0.67,12,0.04,-507.00,7524.00,9480,20240220,-46.73,3990,20240805,26.57,5300,-4.72,20250107,4905,2.96,20250203,9480,-46.73,20240220,3990,26.57,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-60,5,-1.17,16324390,3224,69.35,5110,5140,5030,6640,3580,5110,5063.40,0.12,0,93,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,485,-9.96,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.73,3990,20240805,26.57,5300,-4.72,20250107,4905,2.96,20250203,9480,-46.73,20240220,3990,26.57,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-40,5,-0.78,13786720,2722,58.55,5110,5140,5030,6640,3580,5110,5064.92,0.12,0,71,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,487,-10.00,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.52,3990,20240805,27.07,5300,-4.34,20250107,4905,3.36,20250203,9480,-46.52,20240220,3990,27.07,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-40,5,-0.78,13695440,2704,58.16,5110,5140,5030,6640,3580,5110,5064.88,0.12,0,71,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,487,-10.00,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.52,3990,20240805,27.07,5300,-4.34,20250107,4905,3.36,20250203,9480,-46.52,20240220,3990,27.07,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-60,5,-1.17,13175100,2602,55.97,5110,5140,5030,6640,3580,5110,5063.45,0.12,0,91,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,485,-9.96,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.73,3990,20240805,26.57,5300,-4.72,20250107,4905,2.96,20250203,9480,-46.73,20240220,3990,26.57,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-80,5,-1.57,3542580,700,15.06,5110,5120,5030,6640,3580,5110,5060.83,0.12,0,15,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,483,-9.92,0.67,12,0.01,-507.00,7524.00,9480,20240220,-46.94,3990,20240805,26.07,5300,-5.09,20250107,4905,2.55,20250203,9480,-46.94,20240220,3990,26.07,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250219,091206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,781830,153,3.29,5110,5110,5110,6640,3580,5110,5110.00,0.12,0,-18,5210,5160,5080,5030,4950,5185,5055,10,1530,100,3570,10,1,9603800,491,-10.08,0.68,12,0.00,-507.00,7524.00,9480,20240220,-46.10,3990,20240805,28.07,5300,-3.58,20250107,4905,4.18,20250203,9480,-46.10,20240220,3990,28.07,20240805,0.85,N,348030,100,9 억,,11569,N,N,0,N,00,N
20250218,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,90,2,1.79,23660810,4649,42.95,5020,5130,5000,6520,3520,5020,5089.44,0.13,0,-603,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,491,-10.08,0.68,12,0.05,-507.00,7524.00,9480,20240220,-46.10,3990,20240805,28.07,5300,-3.58,20250107,4905,4.18,20250203,9480,-46.10,20240220,3990,28.07,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,90,2,1.79,23395090,4597,42.47,5020,5130,5000,6520,3520,5020,5089.21,0.13,0,-584,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,491,-10.08,0.68,12,0.05,-507.00,7524.00,9480,20240220,-46.10,3990,20240805,28.07,5300,-3.58,20250107,4905,4.18,20250203,9480,-46.10,20240220,3990,28.07,20240805,0.85,N,348030,100,9 억,,12170,N,N,0,N,00,N
20250218,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,80,2,1.59,18323940,3604,33.30,5020,5110,5000,6520,3520,5020,5084.33,0.13,0,-582,5300,5160,5070,4930,4840,5115,4885,10,1500,100,3510,10,1,9603800,490,-10.06,0.68,12,0.04,-507.00,7524.00,9480,20240220,-46.20,3990,20240805,27.82,5300,-3.77,20250107,4905,3.98,20250203,9480,-46.20,20240220,3990,27.82,20240805,0.85,N,348030,100,9 억,,12170,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 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 21217860 4187 90.06 5110 5140 5030 6640 3580 5110 5067.53 0.12 0 -226 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 492 -10.10 0.68 12 0.04 -507.00 7524.00 9480 20240220 -45.99 3990 20240805 28.32 5300 -3.40 20250107 4905 4.38 20250203 9480 -45.99 20240220 3990 28.32 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
3 20250219 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -60 5 -1.17 18146420 3585 77.11 5110 5140 5030 6640 3580 5110 5061.76 0.12 0 59 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 485 -9.96 0.67 12 0.04 -507.00 7524.00 9480 20240220 -46.73 3990 20240805 26.57 5300 -4.72 20250107 4905 2.96 20250203 9480 -46.73 20240220 3990 26.57 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
4 20250219 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -60 5 -1.17 16324390 3224 69.35 5110 5140 5030 6640 3580 5110 5063.40 0.12 0 93 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 485 -9.96 0.67 12 0.03 -507.00 7524.00 9480 20240220 -46.73 3990 20240805 26.57 5300 -4.72 20250107 4905 2.96 20250203 9480 -46.73 20240220 3990 26.57 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
5 20250219 131203 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -40 5 -0.78 13786720 2722 58.55 5110 5140 5030 6640 3580 5110 5064.92 0.12 0 71 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 487 -10.00 0.67 12 0.03 -507.00 7524.00 9480 20240220 -46.52 3990 20240805 27.07 5300 -4.34 20250107 4905 3.36 20250203 9480 -46.52 20240220 3990 27.07 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
6 20250219 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -40 5 -0.78 13695440 2704 58.16 5110 5140 5030 6640 3580 5110 5064.88 0.12 0 71 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 487 -10.00 0.67 12 0.03 -507.00 7524.00 9480 20240220 -46.52 3990 20240805 27.07 5300 -4.34 20250107 4905 3.36 20250203 9480 -46.52 20240220 3990 27.07 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
7 20250219 111204 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -60 5 -1.17 13175100 2602 55.97 5110 5140 5030 6640 3580 5110 5063.45 0.12 0 91 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 485 -9.96 0.67 12 0.03 -507.00 7524.00 9480 20240220 -46.73 3990 20240805 26.57 5300 -4.72 20250107 4905 2.96 20250203 9480 -46.73 20240220 3990 26.57 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
8 20250219 101204 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -80 5 -1.57 3542580 700 15.06 5110 5120 5030 6640 3580 5110 5060.83 0.12 0 15 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 483 -9.92 0.67 12 0.01 -507.00 7524.00 9480 20240220 -46.94 3990 20240805 26.07 5300 -5.09 20250107 4905 2.55 20250203 9480 -46.94 20240220 3990 26.07 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
9 20250219 091206 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 781830 153 3.29 5110 5110 5110 6640 3580 5110 5110.00 0.12 0 -18 5210 5160 5080 5030 4950 5185 5055 10 1530 100 3570 10 1 9603800 491 -10.08 0.68 12 0.00 -507.00 7524.00 9480 20240220 -46.10 3990 20240805 28.07 5300 -3.58 20250107 4905 4.18 20250203 9480 -46.10 20240220 3990 28.07 20240805 0.85 N 348030 100 9 억 11569 N N 0 N 00 N
10 20250218 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 90 2 1.79 23660810 4649 42.95 5020 5130 5000 6520 3520 5020 5089.44 0.13 0 -603 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 491 -10.08 0.68 12 0.05 -507.00 7524.00 9480 20240220 -46.10 3990 20240805 28.07 5300 -3.58 20250107 4905 4.18 20250203 9480 -46.10 20240220 3990 28.07 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
11 20250218 151200 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 90 2 1.79 23395090 4597 42.47 5020 5130 5000 6520 3520 5020 5089.21 0.13 0 -584 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 491 -10.08 0.68 12 0.05 -507.00 7524.00 9480 20240220 -46.10 3990 20240805 28.07 5300 -3.58 20250107 4905 4.18 20250203 9480 -46.10 20240220 3990 28.07 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N
12 20250218 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 80 2 1.59 18323940 3604 33.30 5020 5110 5000 6520 3520 5020 5084.33 0.13 0 -582 5300 5160 5070 4930 4840 5115 4885 10 1500 100 3510 10 1 9603800 490 -10.06 0.68 12 0.04 -507.00 7524.00 9480 20240220 -46.20 3990 20240805 27.82 5300 -3.77 20250107 4905 3.98 20250203 9480 -46.20 20240220 3990 27.82 20240805 0.85 N 348030 100 9 억 12170 N N 0 N 00 N