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
402030/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
20250219,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26250,-1050,5,-3.85,3619656900,137629,66.66,27100,27300,25900,35450,19150,27300,26299.58,0.53,0,-14206,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,3010,-30.38,9.54,12,1.20,-864.00,2751.00,34900,20240215,-24.79,12360,20240909,112.38,29400,-10.71,20250204,19210,36.65,20250117,34550,-24.02,20240223,12360,112.38,20240909,0.57,N,402030,500,57 억,,60748,N,N,1706,N,00,N
20250219,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26250,-1050,5,-3.85,3511076600,133488,64.66,27100,27300,25900,35450,19150,27300,26301.82,0.53,0,-14046,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,3010,-30.38,9.54,12,1.16,-864.00,2751.00,34900,20240215,-24.79,12360,20240909,112.38,29400,-10.71,20250204,19210,36.65,20250117,34550,-24.02,20240223,12360,112.38,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250219,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26150,-1150,5,-4.21,3196141300,121464,58.83,27100,27300,25900,35450,19150,27300,26312.67,0.53,0,-13208,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,2999,-30.27,9.51,12,1.06,-864.00,2751.00,34900,20240215,-25.07,12360,20240909,111.57,29400,-11.05,20250204,19210,36.13,20250117,34550,-24.31,20240223,12360,111.57,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250219,131243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26300,-1000,5,-3.66,2841989400,107935,52.28,27100,27300,25900,35450,19150,27300,26329.66,0.53,0,-12202,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,3016,-30.44,9.56,12,0.94,-864.00,2751.00,34900,20240215,-24.64,12360,20240909,112.78,29400,-10.54,20250204,19210,36.91,20250117,34550,-23.88,20240223,12360,112.78,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250219,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26250,-1050,5,-3.85,2654905750,100825,48.84,27100,27300,25900,35450,19150,27300,26330.86,0.53,0,-9684,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,3010,-30.38,9.54,12,0.88,-864.00,2751.00,34900,20240215,-24.79,12360,20240909,112.38,29400,-10.71,20250204,19210,36.65,20250117,34550,-24.02,20240223,12360,112.38,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250219,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26050,-1250,5,-4.58,2480523700,94146,45.60,27100,27300,25900,35450,19150,27300,26346.61,0.53,0,-8482,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,2987,-30.15,9.47,12,0.82,-864.00,2751.00,34900,20240215,-25.36,12360,20240909,110.76,29400,-11.39,20250204,19210,35.61,20250117,34550,-24.60,20240223,12360,110.76,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250219,101244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26250,-1050,5,-3.85,1864554350,70455,34.13,27100,27300,26000,35450,19150,27300,26463.28,0.53,0,-7969,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,3010,-30.38,9.54,12,0.61,-864.00,2751.00,34900,20240215,-24.79,12360,20240909,112.38,29400,-10.71,20250204,19210,36.65,20250117,34550,-24.02,20240223,12360,112.38,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250219,091246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26500,-800,5,-2.93,584532950,21808,10.56,27100,27300,26500,35450,19150,27300,26801.32,0.53,0,-3150,28766,28032,27316,26582,25866,27675,26225,57,8150,500,18560,50,1,11467288,3039,-30.67,9.63,12,0.19,-864.00,2751.00,34900,20240215,-24.07,12360,20240909,114.40,29400,-9.86,20250204,19210,37.95,20250117,34550,-23.30,20240223,12360,114.40,20240909,0.57,N,402030,500,57 억,,60748,N,N,248,N,00,N
20250218,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27300,-150,5,-0.55,5630517000,205267,138.56,27750,28050,26600,35650,19250,27450,27430.56,0.54,0,-15568,28616,28032,26916,26332,25216,28325,26625,57,8200,500,18660,50,1,11467288,3131,-31.60,9.92,12,1.79,-864.00,2751.00,34900,20240215,-21.78,12360,20240909,120.87,29400,-7.14,20250204,19210,42.11,20250117,34550,-20.98,20240223,12360,120.87,20240909,0.58,N,402030,500,57 억,,62445,N,N,248,N,00,N
20250218,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27250,-200,5,-0.73,5375991900,195949,132.27,27750,28050,26600,35650,19250,27450,27435.66,0.54,0,-14500,28616,28032,26916,26332,25216,28325,26625,57,8200,500,18660,50,1,11467288,3125,-31.54,9.91,12,1.71,-864.00,2751.00,34900,20240215,-21.92,12360,20240909,120.47,29400,-7.31,20250204,19210,41.85,20250117,34550,-21.13,20240223,12360,120.47,20240909,0.58,N,402030,500,57 억,,62445,N,N,71,N,00,N
20250218,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27400,-50,5,-0.18,4793132850,174520,117.81,27750,28050,26600,35650,19250,27450,27464.67,0.54,0,-8075,28616,28032,26916,26332,25216,28325,26625,57,8200,500,18660,50,1,11467288,3142,-31.71,9.96,12,1.52,-864.00,2751.00,34900,20240215,-21.49,12360,20240909,121.68,29400,-6.80,20250204,19210,42.63,20250117,34550,-20.69,20240223,12360,121.68,20240909,0.58,N,402030,500,57 억,,62445,N,N,71,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 161243 57 100.00 KOSDAQ IT 서비스 N N N N N 26250 -1050 5 -3.85 3619656900 137629 66.66 27100 27300 25900 35450 19150 27300 26299.58 0.53 0 -14206 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 3010 -30.38 9.54 12 1.20 -864.00 2751.00 34900 20240215 -24.79 12360 20240909 112.38 29400 -10.71 20250204 19210 36.65 20250117 34550 -24.02 20240223 12360 112.38 20240909 0.57 N 402030 500 57 억 60748 N N 1706 N 00 N
3 20250219 151247 57 100.00 KOSDAQ IT 서비스 N N N N N 26250 -1050 5 -3.85 3511076600 133488 64.66 27100 27300 25900 35450 19150 27300 26301.82 0.53 0 -14046 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 3010 -30.38 9.54 12 1.16 -864.00 2751.00 34900 20240215 -24.79 12360 20240909 112.38 29400 -10.71 20250204 19210 36.65 20250117 34550 -24.02 20240223 12360 112.38 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
4 20250219 141243 57 100.00 KOSDAQ IT 서비스 N N N N N 26150 -1150 5 -4.21 3196141300 121464 58.83 27100 27300 25900 35450 19150 27300 26312.67 0.53 0 -13208 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 2999 -30.27 9.51 12 1.06 -864.00 2751.00 34900 20240215 -25.07 12360 20240909 111.57 29400 -11.05 20250204 19210 36.13 20250117 34550 -24.31 20240223 12360 111.57 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
5 20250219 131243 57 100.00 KOSDAQ IT 서비스 N N N N N 26300 -1000 5 -3.66 2841989400 107935 52.28 27100 27300 25900 35450 19150 27300 26329.66 0.53 0 -12202 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 3016 -30.44 9.56 12 0.94 -864.00 2751.00 34900 20240215 -24.64 12360 20240909 112.78 29400 -10.54 20250204 19210 36.91 20250117 34550 -23.88 20240223 12360 112.78 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
6 20250219 121244 57 100.00 KOSDAQ IT 서비스 N N N N N 26250 -1050 5 -3.85 2654905750 100825 48.84 27100 27300 25900 35450 19150 27300 26330.86 0.53 0 -9684 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 3010 -30.38 9.54 12 0.88 -864.00 2751.00 34900 20240215 -24.79 12360 20240909 112.38 29400 -10.71 20250204 19210 36.65 20250117 34550 -24.02 20240223 12360 112.38 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
7 20250219 111244 57 100.00 KOSDAQ IT 서비스 N N N N N 26050 -1250 5 -4.58 2480523700 94146 45.60 27100 27300 25900 35450 19150 27300 26346.61 0.53 0 -8482 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 2987 -30.15 9.47 12 0.82 -864.00 2751.00 34900 20240215 -25.36 12360 20240909 110.76 29400 -11.39 20250204 19210 35.61 20250117 34550 -24.60 20240223 12360 110.76 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
8 20250219 101244 57 100.00 KOSDAQ IT 서비스 N N N N N 26250 -1050 5 -3.85 1864554350 70455 34.13 27100 27300 26000 35450 19150 27300 26463.28 0.53 0 -7969 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 3010 -30.38 9.54 12 0.61 -864.00 2751.00 34900 20240215 -24.79 12360 20240909 112.38 29400 -10.71 20250204 19210 36.65 20250117 34550 -24.02 20240223 12360 112.38 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
9 20250219 091246 57 100.00 KOSDAQ IT 서비스 N N N N N 26500 -800 5 -2.93 584532950 21808 10.56 27100 27300 26500 35450 19150 27300 26801.32 0.53 0 -3150 28766 28032 27316 26582 25866 27675 26225 57 8150 500 18560 50 1 11467288 3039 -30.67 9.63 12 0.19 -864.00 2751.00 34900 20240215 -24.07 12360 20240909 114.40 29400 -9.86 20250204 19210 37.95 20250117 34550 -23.30 20240223 12360 114.40 20240909 0.57 N 402030 500 57 억 60748 N N 248 N 00 N
10 20250218 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 27300 -150 5 -0.55 5630517000 205267 138.56 27750 28050 26600 35650 19250 27450 27430.56 0.54 0 -15568 28616 28032 26916 26332 25216 28325 26625 57 8200 500 18660 50 1 11467288 3131 -31.60 9.92 12 1.79 -864.00 2751.00 34900 20240215 -21.78 12360 20240909 120.87 29400 -7.14 20250204 19210 42.11 20250117 34550 -20.98 20240223 12360 120.87 20240909 0.58 N 402030 500 57 억 62445 N N 248 N 00 N
11 20250218 151240 57 100.00 KOSDAQ IT 서비스 N N N N N 27250 -200 5 -0.73 5375991900 195949 132.27 27750 28050 26600 35650 19250 27450 27435.66 0.54 0 -14500 28616 28032 26916 26332 25216 28325 26625 57 8200 500 18660 50 1 11467288 3125 -31.54 9.91 12 1.71 -864.00 2751.00 34900 20240215 -21.92 12360 20240909 120.47 29400 -7.31 20250204 19210 41.85 20250117 34550 -21.13 20240223 12360 120.47 20240909 0.58 N 402030 500 57 억 62445 N N 71 N 00 N
12 20250218 141242 57 100.00 KOSDAQ IT 서비스 N N N N N 27400 -50 5 -0.18 4793132850 174520 117.81 27750 28050 26600 35650 19250 27450 27464.67 0.54 0 -8075 28616 28032 26916 26332 25216 28325 26625 57 8200 500 18660 50 1 11467288 3142 -31.71 9.96 12 1.52 -864.00 2751.00 34900 20240215 -21.49 12360 20240909 121.68 29400 -6.80 20250204 19210 42.63 20250117 34550 -20.69 20240223 12360 121.68 20240909 0.58 N 402030 500 57 억 62445 N N 71 N 00 N