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
372800/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
20250219,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-90,5,-1.79,97364980,19427,595.37,5050,5170,4950,6550,3530,5040,5012.01,0.24,0,226,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,5,1,6026990,298,-4.40,1.64,12,0.32,-1125.00,3024.00,10490,20240822,-52.81,4320,20250117,14.58,5520,-10.33,20250217,4320,14.58,20250117,10490,-52.81,20240822,4320,14.58,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-30,5,-0.60,93813240,18710,573.40,5050,5170,4950,6550,3530,5040,5014.07,0.24,0,709,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,302,-4.45,1.66,12,0.31,-1125.00,3024.00,10490,20240822,-52.24,4320,20250117,15.97,5520,-9.24,20250217,4320,15.97,20250117,10490,-52.24,20240822,4320,15.97,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-10,5,-0.20,86859885,17320,530.80,5050,5170,4950,6550,3530,5040,5015.00,0.24,0,711,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,303,-4.47,1.66,12,0.29,-1125.00,3024.00,10490,20240822,-52.05,4320,20250117,16.44,5520,-8.88,20250217,4320,16.44,20250117,10490,-52.05,20240822,4320,16.44,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-20,5,-0.40,45055185,8993,275.61,5050,5170,4950,6550,3530,5040,5010.03,0.24,0,-256,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,303,-4.46,1.66,12,0.15,-1125.00,3024.00,10490,20240822,-52.14,4320,20250117,16.20,5520,-9.06,20250217,4320,16.20,20250117,10490,-52.14,20240822,4320,16.20,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-20,5,-0.40,21741050,4316,132.27,5050,5170,4980,6550,3530,5040,5037.31,0.24,0,423,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,303,-4.46,1.66,12,0.07,-1125.00,3024.00,10490,20240822,-52.14,4320,20250117,16.20,5520,-9.06,20250217,4320,16.20,20250117,10490,-52.14,20240822,4320,16.20,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,30,2,0.60,6756690,1331,40.79,5050,5170,5040,6550,3530,5040,5076.40,0.24,0,44,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,306,-4.51,1.68,12,0.02,-1125.00,3024.00,10490,20240822,-51.67,4320,20250117,17.36,5520,-8.15,20250217,4320,17.36,20250117,10490,-51.67,20240822,4320,17.36,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,101224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,30,2,0.60,3422210,672,20.59,5050,5170,5050,6550,3530,5040,5092.57,0.24,0,-71,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,306,-4.51,1.68,12,0.01,-1125.00,3024.00,10490,20240822,-51.67,4320,20250117,17.36,5520,-8.15,20250217,4320,17.36,20250117,10490,-51.67,20240822,4320,17.36,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250219,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,120,2,2.38,605790,118,3.62,5050,5170,5050,6550,3530,5040,5133.81,0.24,0,-23,5096,5067,5031,5002,4966,5050,4985,30,1510,500,3520,10,1,6026990,311,-4.59,1.71,12,0.00,-1125.00,3024.00,10490,20240822,-50.81,4320,20250117,19.44,5520,-6.52,20250217,4320,19.44,20250117,10490,-50.81,20240822,4320,19.44,20250117,0.00,N,372800,500,30 억,,14351,N,N,0,N,00,N
20250218,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,40,2,0.80,16366075,3263,7.39,5050,5060,4995,6500,3500,5000,5015.65,0.24,0,-310,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,304,-4.48,1.67,12,0.05,-1125.00,3024.00,10490,20240822,-51.95,4320,20250117,16.67,5520,-8.70,20250217,4320,16.67,20250117,10490,-51.95,20240822,4320,16.67,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,20,2,0.40,13753215,2744,6.21,5050,5060,4995,6500,3500,5000,5012.10,0.24,0,-225,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,303,-4.46,1.66,12,0.05,-1125.00,3024.00,10490,20240822,-52.14,4320,20250117,16.20,5520,-9.06,20250217,4320,16.20,20250117,10490,-52.14,20240822,4320,16.20,20250117,0.00,N,372800,500,30 억,,14661,N,N,0,N,00,N
20250218,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,12666965,2527,5.72,5050,5060,4995,6500,3500,5000,5012.65,0.24,0,-223,5703,5351,5168,4816,4633,5260,4725,30,1500,500,3500,10,1,6026990,302,-4.45,1.66,12,0.04,-1125.00,3024.00,10490,20240822,-52.24,4320,20250117,15.97,5520,-9.24,20250217,4320,15.97,20250117,10490,-52.24,20240822,4320,15.97,20250117,0.00,N,372800,500,30 억,,14661,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 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 -90 5 -1.79 97364980 19427 595.37 5050 5170 4950 6550 3530 5040 5012.01 0.24 0 226 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 5 1 6026990 298 -4.40 1.64 12 0.32 -1125.00 3024.00 10490 20240822 -52.81 4320 20250117 14.58 5520 -10.33 20250217 4320 14.58 20250117 10490 -52.81 20240822 4320 14.58 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
3 20250219 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 -30 5 -0.60 93813240 18710 573.40 5050 5170 4950 6550 3530 5040 5014.07 0.24 0 709 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 302 -4.45 1.66 12 0.31 -1125.00 3024.00 10490 20240822 -52.24 4320 20250117 15.97 5520 -9.24 20250217 4320 15.97 20250117 10490 -52.24 20240822 4320 15.97 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
4 20250219 141223 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 -10 5 -0.20 86859885 17320 530.80 5050 5170 4950 6550 3530 5040 5015.00 0.24 0 711 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 303 -4.47 1.66 12 0.29 -1125.00 3024.00 10490 20240822 -52.05 4320 20250117 16.44 5520 -8.88 20250217 4320 16.44 20250117 10490 -52.05 20240822 4320 16.44 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
5 20250219 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 -20 5 -0.40 45055185 8993 275.61 5050 5170 4950 6550 3530 5040 5010.03 0.24 0 -256 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 303 -4.46 1.66 12 0.15 -1125.00 3024.00 10490 20240822 -52.14 4320 20250117 16.20 5520 -9.06 20250217 4320 16.20 20250117 10490 -52.14 20240822 4320 16.20 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
6 20250219 121224 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 -20 5 -0.40 21741050 4316 132.27 5050 5170 4980 6550 3530 5040 5037.31 0.24 0 423 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 303 -4.46 1.66 12 0.07 -1125.00 3024.00 10490 20240822 -52.14 4320 20250117 16.20 5520 -9.06 20250217 4320 16.20 20250117 10490 -52.14 20240822 4320 16.20 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
7 20250219 111224 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 30 2 0.60 6756690 1331 40.79 5050 5170 5040 6550 3530 5040 5076.40 0.24 0 44 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 306 -4.51 1.68 12 0.02 -1125.00 3024.00 10490 20240822 -51.67 4320 20250117 17.36 5520 -8.15 20250217 4320 17.36 20250117 10490 -51.67 20240822 4320 17.36 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
8 20250219 101224 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 30 2 0.60 3422210 672 20.59 5050 5170 5050 6550 3530 5040 5092.57 0.24 0 -71 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 306 -4.51 1.68 12 0.01 -1125.00 3024.00 10490 20240822 -51.67 4320 20250117 17.36 5520 -8.15 20250217 4320 17.36 20250117 10490 -51.67 20240822 4320 17.36 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
9 20250219 091226 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 120 2 2.38 605790 118 3.62 5050 5170 5050 6550 3530 5040 5133.81 0.24 0 -23 5096 5067 5031 5002 4966 5050 4985 30 1510 500 3520 10 1 6026990 311 -4.59 1.71 12 0.00 -1125.00 3024.00 10490 20240822 -50.81 4320 20250117 19.44 5520 -6.52 20250217 4320 19.44 20250117 10490 -50.81 20240822 4320 19.44 20250117 0.00 N 372800 500 30 억 14351 N N 0 N 00 N
10 20250218 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 40 2 0.80 16366075 3263 7.39 5050 5060 4995 6500 3500 5000 5015.65 0.24 0 -310 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 304 -4.48 1.67 12 0.05 -1125.00 3024.00 10490 20240822 -51.95 4320 20250117 16.67 5520 -8.70 20250217 4320 16.67 20250117 10490 -51.95 20240822 4320 16.67 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
11 20250218 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 20 2 0.40 13753215 2744 6.21 5050 5060 4995 6500 3500 5000 5012.10 0.24 0 -225 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 303 -4.46 1.66 12 0.05 -1125.00 3024.00 10490 20240822 -52.14 4320 20250117 16.20 5520 -9.06 20250217 4320 16.20 20250117 10490 -52.14 20240822 4320 16.20 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N
12 20250218 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 12666965 2527 5.72 5050 5060 4995 6500 3500 5000 5012.65 0.24 0 -223 5703 5351 5168 4816 4633 5260 4725 30 1500 500 3500 10 1 6026990 302 -4.45 1.66 12 0.04 -1125.00 3024.00 10490 20240822 -52.24 4320 20250117 15.97 5520 -9.24 20250217 4320 15.97 20250117 10490 -52.24 20240822 4320 15.97 20250117 0.00 N 372800 500 30 억 14661 N N 0 N 00 N