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
377030/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
20250219,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,374,2,19.78,17938110892,8270861,217.91,1929,2345,1880,2455,1324,1891,2168.77,2.64,0,-173717,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,5,1,31368576,710,-3.58,1.86,12,26.37,-633.00,1221.00,6303,20240223,-64.06,1160,20241209,95.26,2345,-3.41,20250219,1181,91.79,20250102,7200,-68.54,20240223,1160,95.26,20241209,0.08,N,377030,500,156 억,,829513,N,N,56,N,00,N
20250219,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,384,2,20.31,17493408447,8074620,212.74,1929,2345,1880,2455,1324,1891,2166.47,2.64,0,-172127,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,5,1,31368576,714,-3.59,1.86,12,25.74,-633.00,1221.00,6303,20240223,-63.91,1160,20241209,96.12,2345,-2.99,20250219,1181,92.63,20250102,7200,-68.40,20240223,1160,96.12,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250219,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,379,2,20.04,14620602542,6810180,179.42,1929,2345,1880,2455,1324,1891,2146.87,2.64,0,-65050,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,5,1,31368576,712,-3.59,1.86,12,21.71,-633.00,1221.00,6303,20240223,-63.99,1160,20241209,95.69,2345,-3.20,20250219,1181,92.21,20250102,7200,-68.47,20240223,1160,95.69,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250219,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,259,2,13.70,11114357322,5250958,138.34,1929,2260,1880,2455,1324,1891,2116.63,2.64,0,-7474,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,5,1,31368576,674,-3.40,1.76,12,16.74,-633.00,1221.00,6303,20240223,-65.89,1160,20241209,85.34,2260,-4.87,20250219,1181,82.05,20250102,7200,-70.14,20240223,1160,85.34,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250219,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,269,2,14.23,9731129767,4605451,121.34,1929,2260,1880,2455,1324,1891,2112.96,2.64,0,-70481,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,5,1,31368576,678,-3.41,1.77,12,14.68,-633.00,1221.00,6303,20240223,-65.73,1160,20241209,86.21,2260,-4.42,20250219,1181,82.90,20250102,7200,-70.00,20240223,1160,86.21,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250219,111229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1986,95,2,5.02,2589484720,1317586,34.71,1929,2010,1880,2455,1324,1891,1965.33,2.64,0,-5871,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,1,1,31368576,623,-3.14,1.63,12,4.20,-633.00,1221.00,6303,20240223,-68.49,1160,20241209,71.21,2010,-1.19,20250219,1181,68.16,20250102,7200,-72.42,20240223,1160,71.21,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250219,101229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,89,2,4.71,2183188010,1111574,29.29,1929,2010,1880,2455,1324,1891,1964.05,2.64,0,-42975,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,1,1,31368576,621,-3.13,1.62,12,3.54,-633.00,1221.00,6303,20240223,-68.59,1160,20241209,70.69,2010,-1.49,20250219,1181,67.65,20250102,7200,-72.50,20240223,1160,70.69,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250219,091230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1957,66,2,3.49,535693938,276447,7.28,1929,1969,1880,2455,1324,1891,1937.78,2.64,0,-41188,2101,1995,1884,1778,1667,2049,1832,157,564,500,1280,1,1,31368576,614,-3.09,1.60,12,0.88,-633.00,1221.00,6303,20240223,-68.95,1160,20241209,68.71,1990,-1.66,20250218,1181,65.71,20250102,7200,-72.82,20240223,1160,68.71,20241209,0.08,N,377030,500,156 억,,829513,N,N,0,N,00,N
20250218,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1891,121,2,6.84,7195769771,3771071,202.93,1787,1990,1773,2300,1239,1770,1908.30,3.30,0,-209033,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,593,-2.99,1.55,12,12.02,-633.00,1221.00,6303,20240223,-70.00,1160,20241209,63.02,1990,-4.97,20250218,1181,60.12,20250102,7200,-73.74,20240223,1160,63.02,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1878,108,2,6.10,7058854382,3698442,199.02,1787,1990,1773,2300,1239,1770,1908.73,3.30,0,-200187,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,589,-2.97,1.54,12,11.79,-633.00,1221.00,6303,20240223,-70.20,1160,20241209,61.90,1990,-5.63,20250218,1181,59.02,20250102,7200,-73.92,20240223,1160,61.90,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,N,00,N
20250218,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1862,92,2,5.20,6823098589,3571914,192.21,1787,1990,1773,2300,1239,1770,1910.34,3.30,0,-179526,1909,1839,1769,1699,1629,1804,1664,157,530,500,1200,1,1,31368576,584,-2.94,1.52,12,11.39,-633.00,1221.00,6303,20240223,-70.46,1160,20241209,60.52,1990,-6.43,20250218,1181,57.66,20250102,7200,-74.14,20240223,1160,60.52,20241209,0.05,N,377030,500,156 억,,1035092,N,N,29,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 161228 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 374 2 19.78 17938110892 8270861 217.91 1929 2345 1880 2455 1324 1891 2168.77 2.64 0 -173717 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 5 1 31368576 710 -3.58 1.86 12 26.37 -633.00 1221.00 6303 20240223 -64.06 1160 20241209 95.26 2345 -3.41 20250219 1181 91.79 20250102 7200 -68.54 20240223 1160 95.26 20241209 0.08 N 377030 500 156 억 829513 N N 56 N 00 N
3 20250219 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 384 2 20.31 17493408447 8074620 212.74 1929 2345 1880 2455 1324 1891 2166.47 2.64 0 -172127 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 5 1 31368576 714 -3.59 1.86 12 25.74 -633.00 1221.00 6303 20240223 -63.91 1160 20241209 96.12 2345 -2.99 20250219 1181 92.63 20250102 7200 -68.40 20240223 1160 96.12 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
4 20250219 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 2270 379 2 20.04 14620602542 6810180 179.42 1929 2345 1880 2455 1324 1891 2146.87 2.64 0 -65050 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 5 1 31368576 712 -3.59 1.86 12 21.71 -633.00 1221.00 6303 20240223 -63.99 1160 20241209 95.69 2345 -3.20 20250219 1181 92.21 20250102 7200 -68.47 20240223 1160 95.69 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
5 20250219 131228 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 259 2 13.70 11114357322 5250958 138.34 1929 2260 1880 2455 1324 1891 2116.63 2.64 0 -7474 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 5 1 31368576 674 -3.40 1.76 12 16.74 -633.00 1221.00 6303 20240223 -65.89 1160 20241209 85.34 2260 -4.87 20250219 1181 82.05 20250102 7200 -70.14 20240223 1160 85.34 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
6 20250219 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 269 2 14.23 9731129767 4605451 121.34 1929 2260 1880 2455 1324 1891 2112.96 2.64 0 -70481 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 5 1 31368576 678 -3.41 1.77 12 14.68 -633.00 1221.00 6303 20240223 -65.73 1160 20241209 86.21 2260 -4.42 20250219 1181 82.90 20250102 7200 -70.00 20240223 1160 86.21 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
7 20250219 111229 57 100.00 KOSDAQ IT 서비스 N N N N N 1986 95 2 5.02 2589484720 1317586 34.71 1929 2010 1880 2455 1324 1891 1965.33 2.64 0 -5871 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 1 1 31368576 623 -3.14 1.63 12 4.20 -633.00 1221.00 6303 20240223 -68.49 1160 20241209 71.21 2010 -1.19 20250219 1181 68.16 20250102 7200 -72.42 20240223 1160 71.21 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
8 20250219 101229 57 100.00 KOSDAQ IT 서비스 N N N N N 1980 89 2 4.71 2183188010 1111574 29.29 1929 2010 1880 2455 1324 1891 1964.05 2.64 0 -42975 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 1 1 31368576 621 -3.13 1.62 12 3.54 -633.00 1221.00 6303 20240223 -68.59 1160 20241209 70.69 2010 -1.49 20250219 1181 67.65 20250102 7200 -72.50 20240223 1160 70.69 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
9 20250219 091230 57 100.00 KOSDAQ IT 서비스 N N N N N 1957 66 2 3.49 535693938 276447 7.28 1929 1969 1880 2455 1324 1891 1937.78 2.64 0 -41188 2101 1995 1884 1778 1667 2049 1832 157 564 500 1280 1 1 31368576 614 -3.09 1.60 12 0.88 -633.00 1221.00 6303 20240223 -68.95 1160 20241209 68.71 1990 -1.66 20250218 1181 65.71 20250102 7200 -72.82 20240223 1160 68.71 20241209 0.08 N 377030 500 156 억 829513 N N 0 N 00 N
10 20250218 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 1891 121 2 6.84 7195769771 3771071 202.93 1787 1990 1773 2300 1239 1770 1908.30 3.30 0 -209033 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 593 -2.99 1.55 12 12.02 -633.00 1221.00 6303 20240223 -70.00 1160 20241209 63.02 1990 -4.97 20250218 1181 60.12 20250102 7200 -73.74 20240223 1160 63.02 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
11 20250218 151225 57 100.00 KOSDAQ IT 서비스 N N N N N 1878 108 2 6.10 7058854382 3698442 199.02 1787 1990 1773 2300 1239 1770 1908.73 3.30 0 -200187 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 589 -2.97 1.54 12 11.79 -633.00 1221.00 6303 20240223 -70.20 1160 20241209 61.90 1990 -5.63 20250218 1181 59.02 20250102 7200 -73.92 20240223 1160 61.90 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N
12 20250218 141227 57 100.00 KOSDAQ IT 서비스 N N N N N 1862 92 2 5.20 6823098589 3571914 192.21 1787 1990 1773 2300 1239 1770 1910.34 3.30 0 -179526 1909 1839 1769 1699 1629 1804 1664 157 530 500 1200 1 1 31368576 584 -2.94 1.52 12 11.39 -633.00 1221.00 6303 20240223 -70.46 1160 20241209 60.52 1990 -6.43 20250218 1181 57.66 20250102 7200 -74.14 20240223 1160 60.52 20241209 0.05 N 377030 500 156 억 1035092 N N 29 N 00 N