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
376980/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
20250219,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,530,2,7.44,1718599700,230484,282.58,7120,7650,7080,9250,4990,7120,7456.23,1.16,0,49472,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,746,51.34,1.61,12,2.36,149.00,4740.00,9670,20240206,-20.89,3980,20241115,92.21,8050,-4.97,20250123,5770,32.58,20250102,9630,-20.56,20240219,3980,92.21,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,460,2,6.46,1605904990,215639,264.38,7120,7650,7080,9250,4990,7120,7447.19,1.16,0,53458,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,739,50.87,1.60,12,2.21,149.00,4740.00,9670,20240206,-21.61,3980,20241115,90.45,8050,-5.84,20250123,5770,31.37,20250102,9630,-21.29,20240219,3980,90.45,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,410,2,5.76,942443230,127924,156.84,7120,7560,7080,9250,4990,7120,7367.21,1.16,0,27111,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,735,50.54,1.59,12,1.31,149.00,4740.00,9670,20240206,-22.13,3980,20241115,89.20,8050,-6.46,20250123,5770,30.50,20250102,9630,-21.81,20240219,3980,89.20,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,350,2,4.92,667242630,91134,111.73,7120,7470,7080,9250,4990,7120,7321.56,1.16,0,21736,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,729,50.13,1.58,12,0.93,149.00,4740.00,9670,20240206,-22.75,3980,20241115,87.69,8050,-7.20,20250123,5770,29.46,20250102,9630,-22.43,20240219,3980,87.69,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,230,2,3.23,469427470,64372,78.92,7120,7410,7080,9250,4990,7120,7292.42,1.16,0,11649,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,717,49.33,1.55,12,0.66,149.00,4740.00,9670,20240206,-23.99,3980,20241115,84.67,8050,-8.70,20250123,5770,27.38,20250102,9630,-23.68,20240219,3980,84.67,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,111228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,100,2,1.40,376791530,51692,63.38,7120,7410,7080,9250,4990,7120,7289.17,1.16,0,7996,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,704,48.46,1.52,12,0.53,149.00,4740.00,9670,20240206,-25.34,3980,20241115,81.41,8050,-10.31,20250123,5770,25.13,20250102,9630,-25.03,20240219,3980,81.41,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,110,2,1.54,341182650,46740,57.30,7120,7410,7080,9250,4990,7120,7299.59,1.16,0,11063,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,705,48.52,1.53,12,0.48,149.00,4740.00,9670,20240206,-25.23,3980,20241115,81.66,8050,-10.19,20250123,5770,25.30,20250102,9630,-24.92,20240219,3980,81.66,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250219,091230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,220,2,3.09,203339200,27771,34.05,7120,7410,7080,9250,4990,7120,7322.00,1.16,0,10088,7333,7226,7103,6996,6873,7165,6935,49,2130,500,4840,10,1,9754994,716,49.26,1.55,12,0.28,149.00,4740.00,9670,20240206,-24.10,3980,20241115,84.42,8050,-8.82,20250123,5770,27.21,20250102,9630,-23.78,20240219,3980,84.42,20241115,4.65,N,376980,500,48 억,,112812,N,N,0,N,00,N
20250218,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-100,5,-1.39,577561330,81565,116.67,7200,7210,6980,9380,5060,7220,7080.98,1.06,0,-6231,7540,7380,7250,7090,6960,7460,7170,49,2160,500,4900,10,1,9754994,695,47.79,1.50,12,0.84,149.00,4740.00,9690,20240205,-26.52,3980,20241115,78.89,8050,-11.55,20250123,5770,23.40,20250102,9630,-26.06,20240219,3980,78.89,20241115,4.39,N,376980,500,48 억,,103218,N,N,0,N,00,N
20250218,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-130,5,-1.80,562475440,79444,113.64,7200,7210,6980,9380,5060,7220,7080.15,1.06,0,-4791,7540,7380,7250,7090,6960,7460,7170,49,2160,500,4900,10,1,9754994,692,47.58,1.50,12,0.81,149.00,4740.00,9690,20240205,-26.83,3980,20241115,78.14,8050,-11.93,20250123,5770,22.88,20250102,9630,-26.38,20240219,3980,78.14,20241115,4.39,N,376980,500,48 억,,103218,N,N,0,N,00,N
20250218,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-80,5,-1.11,517026910,73048,104.49,7200,7210,6980,9380,5060,7220,7077.91,1.06,0,-3914,7540,7380,7250,7090,6960,7460,7170,49,2160,500,4900,10,1,9754994,697,47.92,1.51,12,0.75,149.00,4740.00,9690,20240205,-26.32,3980,20241115,79.40,8050,-11.30,20250123,5770,23.74,20250102,9630,-25.86,20240219,3980,79.40,20241115,4.39,N,376980,500,48 억,,103218,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 161227 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 530 2 7.44 1718599700 230484 282.58 7120 7650 7080 9250 4990 7120 7456.23 1.16 0 49472 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 746 51.34 1.61 12 2.36 149.00 4740.00 9670 20240206 -20.89 3980 20241115 92.21 8050 -4.97 20250123 5770 32.58 20250102 9630 -20.56 20240219 3980 92.21 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
3 20250219 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 460 2 6.46 1605904990 215639 264.38 7120 7650 7080 9250 4990 7120 7447.19 1.16 0 53458 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 739 50.87 1.60 12 2.21 149.00 4740.00 9670 20240206 -21.61 3980 20241115 90.45 8050 -5.84 20250123 5770 31.37 20250102 9630 -21.29 20240219 3980 90.45 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
4 20250219 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 410 2 5.76 942443230 127924 156.84 7120 7560 7080 9250 4990 7120 7367.21 1.16 0 27111 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 735 50.54 1.59 12 1.31 149.00 4740.00 9670 20240206 -22.13 3980 20241115 89.20 8050 -6.46 20250123 5770 30.50 20250102 9630 -21.81 20240219 3980 89.20 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
5 20250219 131227 57 100.00 KOSDAQ IT 서비스 N N N N N 7470 350 2 4.92 667242630 91134 111.73 7120 7470 7080 9250 4990 7120 7321.56 1.16 0 21736 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 729 50.13 1.58 12 0.93 149.00 4740.00 9670 20240206 -22.75 3980 20241115 87.69 8050 -7.20 20250123 5770 29.46 20250102 9630 -22.43 20240219 3980 87.69 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
6 20250219 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 230 2 3.23 469427470 64372 78.92 7120 7410 7080 9250 4990 7120 7292.42 1.16 0 11649 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 717 49.33 1.55 12 0.66 149.00 4740.00 9670 20240206 -23.99 3980 20241115 84.67 8050 -8.70 20250123 5770 27.38 20250102 9630 -23.68 20240219 3980 84.67 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
7 20250219 111228 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 100 2 1.40 376791530 51692 63.38 7120 7410 7080 9250 4990 7120 7289.17 1.16 0 7996 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 704 48.46 1.52 12 0.53 149.00 4740.00 9670 20240206 -25.34 3980 20241115 81.41 8050 -10.31 20250123 5770 25.13 20250102 9630 -25.03 20240219 3980 81.41 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
8 20250219 101228 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 110 2 1.54 341182650 46740 57.30 7120 7410 7080 9250 4990 7120 7299.59 1.16 0 11063 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 705 48.52 1.53 12 0.48 149.00 4740.00 9670 20240206 -25.23 3980 20241115 81.66 8050 -10.19 20250123 5770 25.30 20250102 9630 -24.92 20240219 3980 81.66 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
9 20250219 091230 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 220 2 3.09 203339200 27771 34.05 7120 7410 7080 9250 4990 7120 7322.00 1.16 0 10088 7333 7226 7103 6996 6873 7165 6935 49 2130 500 4840 10 1 9754994 716 49.26 1.55 12 0.28 149.00 4740.00 9670 20240206 -24.10 3980 20241115 84.42 8050 -8.82 20250123 5770 27.21 20250102 9630 -23.78 20240219 3980 84.42 20241115 4.65 N 376980 500 48 억 112812 N N 0 N 00 N
10 20250218 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -100 5 -1.39 577561330 81565 116.67 7200 7210 6980 9380 5060 7220 7080.98 1.06 0 -6231 7540 7380 7250 7090 6960 7460 7170 49 2160 500 4900 10 1 9754994 695 47.79 1.50 12 0.84 149.00 4740.00 9690 20240205 -26.52 3980 20241115 78.89 8050 -11.55 20250123 5770 23.40 20250102 9630 -26.06 20240219 3980 78.89 20241115 4.39 N 376980 500 48 억 103218 N N 0 N 00 N
11 20250218 151225 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 -130 5 -1.80 562475440 79444 113.64 7200 7210 6980 9380 5060 7220 7080.15 1.06 0 -4791 7540 7380 7250 7090 6960 7460 7170 49 2160 500 4900 10 1 9754994 692 47.58 1.50 12 0.81 149.00 4740.00 9690 20240205 -26.83 3980 20241115 78.14 8050 -11.93 20250123 5770 22.88 20250102 9630 -26.38 20240219 3980 78.14 20241115 4.39 N 376980 500 48 억 103218 N N 0 N 00 N
12 20250218 141226 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -80 5 -1.11 517026910 73048 104.49 7200 7210 6980 9380 5060 7220 7077.91 1.06 0 -3914 7540 7380 7250 7090 6960 7460 7170 49 2160 500 4900 10 1 9754994 697 47.92 1.51 12 0.75 149.00 4740.00 9690 20240205 -26.32 3980 20241115 79.40 8050 -11.30 20250123 5770 23.74 20250102 9630 -25.86 20240219 3980 79.40 20241115 4.39 N 376980 500 48 억 103218 N N 0 N 00 N