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
373170/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
20250219,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-160,5,-1.90,269624950,32980,18.91,8320,8360,8020,10920,5880,8400,8175.19,0.33,0,344,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,415,13.69,1.78,12,0.65,602.00,4626.00,15150,20240219,-45.61,6100,20241209,35.08,8670,-4.96,20250218,6800,21.18,20250204,15150,-45.61,20240219,6100,35.08,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-210,5,-2.50,250600950,30670,17.59,8320,8360,8020,10920,5880,8400,8170.84,0.33,0,571,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,413,13.60,1.77,12,0.61,602.00,4626.00,15150,20240219,-45.94,6100,20241209,34.26,8670,-5.54,20250218,6800,20.44,20250204,15150,-45.94,20240219,6100,34.26,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-170,5,-2.02,215235400,26320,15.09,8320,8360,8050,10920,5880,8400,8177.59,0.33,0,-42,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,415,13.67,1.78,12,0.52,602.00,4626.00,15150,20240219,-45.68,6100,20241209,34.92,8670,-5.07,20250218,6800,21.03,20250204,15150,-45.68,20240219,6100,34.92,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-270,5,-3.21,191677810,23436,13.44,8320,8360,8050,10920,5880,8400,8178.73,0.33,0,289,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,410,13.50,1.76,12,0.47,602.00,4626.00,15150,20240219,-46.34,6100,20241209,33.28,8670,-6.23,20250218,6800,19.56,20250204,15150,-46.34,20240219,6100,33.28,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,121225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-270,5,-3.21,162009070,19774,11.34,8320,8360,8100,10920,5880,8400,8192.98,0.33,0,-307,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,410,13.50,1.76,12,0.39,602.00,4626.00,15150,20240219,-46.34,6100,20241209,33.28,8670,-6.23,20250218,6800,19.56,20250204,15150,-46.34,20240219,6100,33.28,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-160,5,-1.90,140571890,17148,9.83,8320,8360,8100,10920,5880,8400,8197.51,0.33,0,-356,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,415,13.69,1.78,12,0.34,602.00,4626.00,15150,20240219,-45.61,6100,20241209,35.08,8670,-4.96,20250218,6800,21.18,20250204,15150,-45.61,20240219,6100,35.08,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,101225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-180,5,-2.14,111733780,13636,7.82,8320,8360,8100,10920,5880,8400,8193.95,0.33,0,-321,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,414,13.65,1.78,12,0.27,602.00,4626.00,15150,20240219,-45.74,6100,20241209,34.75,8670,-5.19,20250218,6800,20.88,20250204,15150,-45.74,20240219,6100,34.75,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250219,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-210,5,-2.50,42629390,5177,2.97,8320,8360,8140,10920,5880,8400,8234.22,0.33,0,95,9386,8892,8176,7682,6966,9140,7930,5,2520,100,5710,10,1,5037930,413,13.60,1.77,12,0.10,602.00,4626.00,15150,20240219,-45.94,6100,20241209,34.26,8670,-5.54,20250218,6800,20.44,20250204,15150,-45.94,20240219,6100,34.26,20241209,0.20,N,373170,100,5 억,,16816,N,N,0,N,00,N
20250218,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,940,2,12.60,1430693490,172174,5854.27,7460,8670,7460,9690,5230,7460,8308.87,0.19,0,-9,7580,7520,7400,7340,7220,7550,7370,5,2230,100,5070,10,1,5037930,423,13.95,1.82,12,3.42,602.00,4626.00,15150,20240219,-44.55,6100,20241209,37.70,8670,-3.11,20250218,6800,23.53,20250204,15150,-44.55,20240219,6100,37.70,20241209,0.20,N,373170,100,5 억,,9781,N,N,0,N,00,N
20250218,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,670,2,8.98,1354967170,163050,5544.03,7460,8670,7460,9690,5230,7460,8310.13,0.19,0,-230,7580,7520,7400,7340,7220,7550,7370,5,2230,100,5070,10,1,5037930,410,13.50,1.76,12,3.24,602.00,4626.00,15150,20240219,-46.34,6100,20241209,33.28,8670,-6.23,20250218,6800,19.56,20250204,15150,-46.34,20240219,6100,33.28,20241209,0.20,N,373170,100,5 억,,9781,N,N,0,N,00,N
20250218,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,690,2,9.25,178500280,22623,769.23,7460,8170,7460,9690,5230,7460,7890.21,0.19,0,381,7580,7520,7400,7340,7220,7550,7370,5,2230,100,5070,10,1,5037930,411,13.54,1.76,12,0.45,602.00,4626.00,15150,20240219,-46.20,6100,20241209,33.61,8200,-0.61,20250110,6800,19.85,20250204,15150,-46.20,20240219,6100,33.61,20241209,0.20,N,373170,100,5 억,,9781,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 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -160 5 -1.90 269624950 32980 18.91 8320 8360 8020 10920 5880 8400 8175.19 0.33 0 344 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 415 13.69 1.78 12 0.65 602.00 4626.00 15150 20240219 -45.61 6100 20241209 35.08 8670 -4.96 20250218 6800 21.18 20250204 15150 -45.61 20240219 6100 35.08 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
3 20250219 151228 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -210 5 -2.50 250600950 30670 17.59 8320 8360 8020 10920 5880 8400 8170.84 0.33 0 571 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 413 13.60 1.77 12 0.61 602.00 4626.00 15150 20240219 -45.94 6100 20241209 34.26 8670 -5.54 20250218 6800 20.44 20250204 15150 -45.94 20240219 6100 34.26 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
4 20250219 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 -170 5 -2.02 215235400 26320 15.09 8320 8360 8050 10920 5880 8400 8177.59 0.33 0 -42 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 415 13.67 1.78 12 0.52 602.00 4626.00 15150 20240219 -45.68 6100 20241209 34.92 8670 -5.07 20250218 6800 21.03 20250204 15150 -45.68 20240219 6100 34.92 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
5 20250219 131225 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -270 5 -3.21 191677810 23436 13.44 8320 8360 8050 10920 5880 8400 8178.73 0.33 0 289 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 410 13.50 1.76 12 0.47 602.00 4626.00 15150 20240219 -46.34 6100 20241209 33.28 8670 -6.23 20250218 6800 19.56 20250204 15150 -46.34 20240219 6100 33.28 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
6 20250219 121225 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -270 5 -3.21 162009070 19774 11.34 8320 8360 8100 10920 5880 8400 8192.98 0.33 0 -307 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 410 13.50 1.76 12 0.39 602.00 4626.00 15150 20240219 -46.34 6100 20241209 33.28 8670 -6.23 20250218 6800 19.56 20250204 15150 -46.34 20240219 6100 33.28 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
7 20250219 111225 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -160 5 -1.90 140571890 17148 9.83 8320 8360 8100 10920 5880 8400 8197.51 0.33 0 -356 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 415 13.69 1.78 12 0.34 602.00 4626.00 15150 20240219 -45.61 6100 20241209 35.08 8670 -4.96 20250218 6800 21.18 20250204 15150 -45.61 20240219 6100 35.08 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
8 20250219 101225 57 100.00 KOSDAQ IT 서비스 N N N N N 8220 -180 5 -2.14 111733780 13636 7.82 8320 8360 8100 10920 5880 8400 8193.95 0.33 0 -321 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 414 13.65 1.78 12 0.27 602.00 4626.00 15150 20240219 -45.74 6100 20241209 34.75 8670 -5.19 20250218 6800 20.88 20250204 15150 -45.74 20240219 6100 34.75 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
9 20250219 091227 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -210 5 -2.50 42629390 5177 2.97 8320 8360 8140 10920 5880 8400 8234.22 0.33 0 95 9386 8892 8176 7682 6966 9140 7930 5 2520 100 5710 10 1 5037930 413 13.60 1.77 12 0.10 602.00 4626.00 15150 20240219 -45.94 6100 20241209 34.26 8670 -5.54 20250218 6800 20.44 20250204 15150 -45.94 20240219 6100 34.26 20241209 0.20 N 373170 100 5 억 16816 N N 0 N 00 N
10 20250218 161220 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 940 2 12.60 1430693490 172174 5854.27 7460 8670 7460 9690 5230 7460 8308.87 0.19 0 -9 7580 7520 7400 7340 7220 7550 7370 5 2230 100 5070 10 1 5037930 423 13.95 1.82 12 3.42 602.00 4626.00 15150 20240219 -44.55 6100 20241209 37.70 8670 -3.11 20250218 6800 23.53 20250204 15150 -44.55 20240219 6100 37.70 20241209 0.20 N 373170 100 5 억 9781 N N 0 N 00 N
11 20250218 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 670 2 8.98 1354967170 163050 5544.03 7460 8670 7460 9690 5230 7460 8310.13 0.19 0 -230 7580 7520 7400 7340 7220 7550 7370 5 2230 100 5070 10 1 5037930 410 13.50 1.76 12 3.24 602.00 4626.00 15150 20240219 -46.34 6100 20241209 33.28 8670 -6.23 20250218 6800 19.56 20250204 15150 -46.34 20240219 6100 33.28 20241209 0.20 N 373170 100 5 억 9781 N N 0 N 00 N
12 20250218 141223 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 690 2 9.25 178500280 22623 769.23 7460 8170 7460 9690 5230 7460 7890.21 0.19 0 381 7580 7520 7400 7340 7220 7550 7370 5 2230 100 5070 10 1 5037930 411 13.54 1.76 12 0.45 602.00 4626.00 15150 20240219 -46.20 6100 20241209 33.61 8200 -0.61 20250110 6800 19.85 20250204 15150 -46.20 20240219 6100 33.61 20241209 0.20 N 373170 100 5 억 9781 N N 0 N 00 N