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
367000/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
20250219,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,70,2,1.69,57813605,13853,304.13,4200,4295,4020,5380,2905,4145,4173.36,0.26,0,-76,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,354,-10.86,0.78,12,0.17,-388.00,5423.00,8850,20240215,-52.37,3540,20241209,19.07,4800,-12.19,20250122,3915,7.66,20250102,8750,-51.83,20240220,3540,19.07,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,70,2,1.69,57027925,13667,300.04,4200,4295,4020,5380,2905,4145,4172.67,0.26,0,-73,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,354,-10.86,0.78,12,0.16,-388.00,5423.00,8850,20240215,-52.37,3540,20241209,19.07,4800,-12.19,20250122,3915,7.66,20250102,8750,-51.83,20240220,3540,19.07,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,60,2,1.45,47129600,11333,248.80,4200,4285,4020,5380,2905,4145,4158.62,0.26,0,-170,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,353,-10.84,0.78,12,0.14,-388.00,5423.00,8850,20240215,-52.49,3540,20241209,18.79,4800,-12.40,20250122,3915,7.41,20250102,8750,-51.94,20240220,3540,18.79,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,5,2,0.12,17306560,4233,92.93,4200,4200,4020,5380,2905,4145,4088.49,0.26,0,-163,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,348,-10.70,0.77,12,0.05,-388.00,5423.00,8850,20240215,-53.11,3540,20241209,17.23,4800,-13.54,20250122,3915,6.00,20250102,8750,-52.57,20240220,3540,17.23,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,121221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,5,2,0.12,16159955,3957,86.87,4200,4200,4020,5380,2905,4145,4083.89,0.26,0,-76,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,348,-10.70,0.77,12,0.05,-388.00,5423.00,8850,20240215,-53.11,3540,20241209,17.23,4800,-13.54,20250122,3915,6.00,20250102,8750,-52.57,20240220,3540,17.23,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,111221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-45,5,-1.09,11033750,2709,59.47,4200,4200,4020,5380,2905,4145,4073.00,0.26,0,204,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,344,-10.57,0.76,12,0.03,-388.00,5423.00,8850,20240215,-53.67,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8750,-53.14,20240220,3540,15.82,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-85,5,-2.05,10119540,2484,54.53,4200,4200,4020,5380,2905,4145,4073.89,0.26,0,211,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,341,-10.46,0.75,12,0.03,-388.00,5423.00,8850,20240215,-54.12,3540,20241209,14.69,4800,-15.42,20250122,3915,3.70,20250102,8750,-53.60,20240220,3540,14.69,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250219,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,40,2,0.97,2558490,623,13.68,4200,4200,4020,5380,2905,4145,4106.73,0.26,0,64,4245,4195,4130,4080,4015,4220,4105,42,1235,500,2810,5,1,8388207,351,-10.79,0.77,12,0.01,-388.00,5423.00,8850,20240215,-52.71,3540,20241209,18.22,4800,-12.81,20250122,3915,6.90,20250102,8750,-52.17,20240220,3540,18.22,20241209,1.03,N,367000,500,41 억,,21895,N,N,0,N,00,N
20250218,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,45,2,1.10,18002495,4355,112.01,4070,4180,4065,5330,2870,4100,4133.49,0.15,0,-571,4166,4132,4066,4032,3966,4150,4050,42,1230,500,2780,5,1,8388207,348,-10.68,0.76,12,0.05,-388.00,5423.00,9090,20240205,-54.40,3540,20241209,17.09,4800,-13.65,20250122,3915,5.87,20250102,8750,-52.63,20240220,3540,17.09,20241209,1.02,N,367000,500,41 억,,12468,N,N,0,N,00,N
20250218,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,25,2,0.61,11331600,2745,70.60,4070,4180,4065,5330,2870,4100,4128.09,0.15,0,-291,4166,4132,4066,4032,3966,4150,4050,42,1230,500,2780,5,1,8388207,346,-10.63,0.76,12,0.03,-388.00,5423.00,9090,20240205,-54.62,3540,20241209,16.53,4800,-14.06,20250122,3915,5.36,20250102,8750,-52.86,20240220,3540,16.53,20241209,1.02,N,367000,500,41 억,,12468,N,N,0,N,00,N
20250218,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,45,2,1.10,10571185,2561,65.87,4070,4180,4065,5330,2870,4100,4127.76,0.15,0,-291,4166,4132,4066,4032,3966,4150,4050,42,1230,500,2780,5,1,8388207,348,-10.68,0.76,12,0.03,-388.00,5423.00,9090,20240205,-54.40,3540,20241209,17.09,4800,-13.65,20250122,3915,5.87,20250102,8750,-52.63,20240220,3540,17.09,20241209,1.02,N,367000,500,41 억,,12468,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 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 4215 70 2 1.69 57813605 13853 304.13 4200 4295 4020 5380 2905 4145 4173.36 0.26 0 -76 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 354 -10.86 0.78 12 0.17 -388.00 5423.00 8850 20240215 -52.37 3540 20241209 19.07 4800 -12.19 20250122 3915 7.66 20250102 8750 -51.83 20240220 3540 19.07 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
3 20250219 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 4215 70 2 1.69 57027925 13667 300.04 4200 4295 4020 5380 2905 4145 4172.67 0.26 0 -73 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 354 -10.86 0.78 12 0.16 -388.00 5423.00 8850 20240215 -52.37 3540 20241209 19.07 4800 -12.19 20250122 3915 7.66 20250102 8750 -51.83 20240220 3540 19.07 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
4 20250219 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 60 2 1.45 47129600 11333 248.80 4200 4285 4020 5380 2905 4145 4158.62 0.26 0 -170 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 353 -10.84 0.78 12 0.14 -388.00 5423.00 8850 20240215 -52.49 3540 20241209 18.79 4800 -12.40 20250122 3915 7.41 20250102 8750 -51.94 20240220 3540 18.79 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
5 20250219 131221 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 5 2 0.12 17306560 4233 92.93 4200 4200 4020 5380 2905 4145 4088.49 0.26 0 -163 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 348 -10.70 0.77 12 0.05 -388.00 5423.00 8850 20240215 -53.11 3540 20241209 17.23 4800 -13.54 20250122 3915 6.00 20250102 8750 -52.57 20240220 3540 17.23 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
6 20250219 121221 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 5 2 0.12 16159955 3957 86.87 4200 4200 4020 5380 2905 4145 4083.89 0.26 0 -76 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 348 -10.70 0.77 12 0.05 -388.00 5423.00 8850 20240215 -53.11 3540 20241209 17.23 4800 -13.54 20250122 3915 6.00 20250102 8750 -52.57 20240220 3540 17.23 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
7 20250219 111221 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 -45 5 -1.09 11033750 2709 59.47 4200 4200 4020 5380 2905 4145 4073.00 0.26 0 204 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 344 -10.57 0.76 12 0.03 -388.00 5423.00 8850 20240215 -53.67 3540 20241209 15.82 4800 -14.58 20250122 3915 4.73 20250102 8750 -53.14 20240220 3540 15.82 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
8 20250219 101222 57 100.00 KOSDAQ IT 서비스 N N N N N 4060 -85 5 -2.05 10119540 2484 54.53 4200 4200 4020 5380 2905 4145 4073.89 0.26 0 211 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 341 -10.46 0.75 12 0.03 -388.00 5423.00 8850 20240215 -54.12 3540 20241209 14.69 4800 -15.42 20250122 3915 3.70 20250102 8750 -53.60 20240220 3540 14.69 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
9 20250219 091223 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 40 2 0.97 2558490 623 13.68 4200 4200 4020 5380 2905 4145 4106.73 0.26 0 64 4245 4195 4130 4080 4015 4220 4105 42 1235 500 2810 5 1 8388207 351 -10.79 0.77 12 0.01 -388.00 5423.00 8850 20240215 -52.71 3540 20241209 18.22 4800 -12.81 20250122 3915 6.90 20250102 8750 -52.17 20240220 3540 18.22 20241209 1.03 N 367000 500 41 억 21895 N N 0 N 00 N
10 20250218 161216 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 45 2 1.10 18002495 4355 112.01 4070 4180 4065 5330 2870 4100 4133.49 0.15 0 -571 4166 4132 4066 4032 3966 4150 4050 42 1230 500 2780 5 1 8388207 348 -10.68 0.76 12 0.05 -388.00 5423.00 9090 20240205 -54.40 3540 20241209 17.09 4800 -13.65 20250122 3915 5.87 20250102 8750 -52.63 20240220 3540 17.09 20241209 1.02 N 367000 500 41 억 12468 N N 0 N 00 N
11 20250218 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 4125 25 2 0.61 11331600 2745 70.60 4070 4180 4065 5330 2870 4100 4128.09 0.15 0 -291 4166 4132 4066 4032 3966 4150 4050 42 1230 500 2780 5 1 8388207 346 -10.63 0.76 12 0.03 -388.00 5423.00 9090 20240205 -54.62 3540 20241209 16.53 4800 -14.06 20250122 3915 5.36 20250102 8750 -52.86 20240220 3540 16.53 20241209 1.02 N 367000 500 41 억 12468 N N 0 N 00 N
12 20250218 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 45 2 1.10 10571185 2561 65.87 4070 4180 4065 5330 2870 4100 4127.76 0.15 0 -291 4166 4132 4066 4032 3966 4150 4050 42 1230 500 2780 5 1 8388207 348 -10.68 0.76 12 0.03 -388.00 5423.00 9090 20240205 -54.40 3540 20241209 17.09 4800 -13.65 20250122 3915 5.87 20250102 8750 -52.63 20240220 3540 17.09 20241209 1.02 N 367000 500 41 억 12468 N N 0 N 00 N