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
377480/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
20250219,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,-700,5,-2.74,7424136500,298040,68.28,25800,25800,24450,33200,17900,25550,24909.77,0.00,0,-3457,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1578,-27.52,7.60,12,4.69,-903.00,3271.00,29100,20240315,-14.60,9900,20240805,151.01,28900,-14.01,20250211,18100,37.29,20250109,29100,-14.60,20240315,9900,151.01,20240805,0.10,N,377480,500,31 억,,0,N,N,56,N,00,N
20250219,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24850,-700,5,-2.74,7213996050,289573,66.34,25800,25800,24450,33200,17900,25550,24912.35,0.00,0,-2492,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1578,-27.52,7.60,12,4.56,-903.00,3271.00,29100,20240315,-14.60,9900,20240805,151.01,28900,-14.01,20250211,18100,37.29,20250109,29100,-14.60,20240315,9900,151.01,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250219,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,-1050,5,-4.11,6574253100,263585,60.38,25800,25800,24450,33200,17900,25550,24941.49,0.00,0,-1496,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1556,-27.13,7.49,12,4.15,-903.00,3271.00,29100,20240315,-15.81,9900,20240805,147.47,28900,-15.22,20250211,18100,35.36,20250109,29100,-15.81,20240315,9900,147.47,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250219,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-750,5,-2.94,5227101500,208749,47.82,25800,25800,24700,33200,17900,25550,25039.93,0.00,0,-303,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1575,-27.46,7.58,12,3.29,-903.00,3271.00,29100,20240315,-14.78,9900,20240805,150.51,28900,-14.19,20250211,18100,37.02,20250109,29100,-14.78,20240315,9900,150.51,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250219,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24950,-600,5,-2.35,4425142000,176423,40.42,25800,25800,24750,33200,17900,25550,25082.35,0.00,0,4282,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1584,-27.63,7.63,12,2.78,-903.00,3271.00,29100,20240315,-14.26,9900,20240805,152.02,28900,-13.67,20250211,18100,37.85,20250109,29100,-14.26,20240315,9900,152.02,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250219,111230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24950,-600,5,-2.35,3998812450,159311,36.50,25800,25800,24750,33200,17900,25550,25100.44,0.00,0,4491,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1584,-27.63,7.63,12,2.51,-903.00,3271.00,29100,20240315,-14.26,9900,20240805,152.02,28900,-13.67,20250211,18100,37.85,20250109,29100,-14.26,20240315,9900,152.02,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250219,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25150,-400,5,-1.57,3108599100,123651,28.33,25800,25800,24750,33200,17900,25550,25139.84,0.00,0,1975,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1597,-27.85,7.69,12,1.95,-903.00,3271.00,29100,20240315,-13.57,9900,20240805,154.04,28900,-12.98,20250211,18100,38.95,20250109,29100,-13.57,20240315,9900,154.04,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250219,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,-300,5,-1.17,892402450,35079,8.04,25800,25800,25100,33200,17900,25550,25439.54,0.00,0,-378,26783,26166,25783,25166,24783,25975,24975,32,7650,500,18390,50,1,6350033,1603,-27.96,7.72,12,0.55,-903.00,3271.00,29100,20240315,-13.23,9900,20240805,155.05,28900,-12.63,20250211,18100,39.50,20250109,29100,-13.23,20240315,9900,155.05,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25550,-800,5,-3.04,11136885750,431853,38.10,26350,26400,25400,34250,18450,26350,25787.86,0.00,0,-15673,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1622,-28.29,7.81,12,6.80,-903.00,3271.00,29100,20240315,-12.20,9900,20240805,158.08,28900,-11.59,20250211,18100,41.16,20250109,29100,-12.20,20240315,9900,158.08,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25500,-850,5,-3.23,10781956200,417955,36.88,26350,26400,25400,34250,18450,26350,25795.67,0.00,0,-14556,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1619,-28.24,7.80,12,6.58,-903.00,3271.00,29100,20240315,-12.37,9900,20240805,157.58,28900,-11.76,20250211,18100,40.88,20250109,29100,-12.37,20240315,9900,157.58,20240805,0.13,N,377480,500,31 억,,0,N,N,0,N,00,N
20250218,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25800,-550,5,-2.09,9188618450,355794,31.39,26350,26400,25400,34250,18450,26350,25824.26,0.00,0,-12742,28683,27516,25633,24466,22583,28100,25050,32,7900,500,18970,50,1,6350033,1638,-28.57,7.89,12,5.60,-903.00,3271.00,29100,20240315,-11.34,9900,20240805,160.61,28900,-10.73,20250211,18100,42.54,20250109,29100,-11.34,20240315,9900,160.61,20240805,0.13,N,377480,500,31 억,,0,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 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 -700 5 -2.74 7424136500 298040 68.28 25800 25800 24450 33200 17900 25550 24909.77 0.00 0 -3457 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1578 -27.52 7.60 12 4.69 -903.00 3271.00 29100 20240315 -14.60 9900 20240805 151.01 28900 -14.01 20250211 18100 37.29 20250109 29100 -14.60 20240315 9900 151.01 20240805 0.10 N 377480 500 31 억 0 N N 56 N 00 N
3 20250219 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 24850 -700 5 -2.74 7213996050 289573 66.34 25800 25800 24450 33200 17900 25550 24912.35 0.00 0 -2492 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1578 -27.52 7.60 12 4.56 -903.00 3271.00 29100 20240315 -14.60 9900 20240805 151.01 28900 -14.01 20250211 18100 37.29 20250109 29100 -14.60 20240315 9900 151.01 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
4 20250219 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 24500 -1050 5 -4.11 6574253100 263585 60.38 25800 25800 24450 33200 17900 25550 24941.49 0.00 0 -1496 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1556 -27.13 7.49 12 4.15 -903.00 3271.00 29100 20240315 -15.81 9900 20240805 147.47 28900 -15.22 20250211 18100 35.36 20250109 29100 -15.81 20240315 9900 147.47 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
5 20250219 131230 57 100.00 KOSDAQ IT 서비스 N N N N N 24800 -750 5 -2.94 5227101500 208749 47.82 25800 25800 24700 33200 17900 25550 25039.93 0.00 0 -303 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1575 -27.46 7.58 12 3.29 -903.00 3271.00 29100 20240315 -14.78 9900 20240805 150.51 28900 -14.19 20250211 18100 37.02 20250109 29100 -14.78 20240315 9900 150.51 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
6 20250219 121230 57 100.00 KOSDAQ IT 서비스 N N N N N 24950 -600 5 -2.35 4425142000 176423 40.42 25800 25800 24750 33200 17900 25550 25082.35 0.00 0 4282 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1584 -27.63 7.63 12 2.78 -903.00 3271.00 29100 20240315 -14.26 9900 20240805 152.02 28900 -13.67 20250211 18100 37.85 20250109 29100 -14.26 20240315 9900 152.02 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
7 20250219 111230 57 100.00 KOSDAQ IT 서비스 N N N N N 24950 -600 5 -2.35 3998812450 159311 36.50 25800 25800 24750 33200 17900 25550 25100.44 0.00 0 4491 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1584 -27.63 7.63 12 2.51 -903.00 3271.00 29100 20240315 -14.26 9900 20240805 152.02 28900 -13.67 20250211 18100 37.85 20250109 29100 -14.26 20240315 9900 152.02 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
8 20250219 101231 57 100.00 KOSDAQ IT 서비스 N N N N N 25150 -400 5 -1.57 3108599100 123651 28.33 25800 25800 24750 33200 17900 25550 25139.84 0.00 0 1975 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1597 -27.85 7.69 12 1.95 -903.00 3271.00 29100 20240315 -13.57 9900 20240805 154.04 28900 -12.98 20250211 18100 38.95 20250109 29100 -13.57 20240315 9900 154.04 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
9 20250219 091232 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 -300 5 -1.17 892402450 35079 8.04 25800 25800 25100 33200 17900 25550 25439.54 0.00 0 -378 26783 26166 25783 25166 24783 25975 24975 32 7650 500 18390 50 1 6350033 1603 -27.96 7.72 12 0.55 -903.00 3271.00 29100 20240315 -13.23 9900 20240805 155.05 28900 -12.63 20250211 18100 39.50 20250109 29100 -13.23 20240315 9900 155.05 20240805 0.10 N 377480 500 31 억 0 N N 0 N 00 N
10 20250218 161225 57 100.00 KOSDAQ IT 서비스 N N N N N 25550 -800 5 -3.04 11136885750 431853 38.10 26350 26400 25400 34250 18450 26350 25787.86 0.00 0 -15673 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1622 -28.29 7.81 12 6.80 -903.00 3271.00 29100 20240315 -12.20 9900 20240805 158.08 28900 -11.59 20250211 18100 41.16 20250109 29100 -12.20 20240315 9900 158.08 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
11 20250218 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 25500 -850 5 -3.23 10781956200 417955 36.88 26350 26400 25400 34250 18450 26350 25795.67 0.00 0 -14556 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1619 -28.24 7.80 12 6.58 -903.00 3271.00 29100 20240315 -12.37 9900 20240805 157.58 28900 -11.76 20250211 18100 40.88 20250109 29100 -12.37 20240315 9900 157.58 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N
12 20250218 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 25800 -550 5 -2.09 9188618450 355794 31.39 26350 26400 25400 34250 18450 26350 25824.26 0.00 0 -12742 28683 27516 25633 24466 22583 28100 25050 32 7900 500 18970 50 1 6350033 1638 -28.57 7.89 12 5.60 -903.00 3271.00 29100 20240315 -11.34 9900 20240805 160.61 28900 -10.73 20250211 18100 42.54 20250109 29100 -11.34 20240315 9900 160.61 20240805 0.13 N 377480 500 31 억 0 N N 0 N 00 N