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
417180/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
20250219,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,111590950,50223,49.74,2230,2240,2210,2895,1565,2230,2221.91,0.96,0,-6262,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,374,18.24,1.55,12,0.30,122.00,1439.00,4390,20240220,-49.32,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4390,-49.32,20240220,2025,9.88,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,151255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-15,5,-0.67,110089905,49548,49.08,2230,2240,2210,2895,1565,2230,2221.88,0.96,0,-5651,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,372,18.16,1.54,12,0.29,122.00,1439.00,4390,20240220,-49.54,2025,20241115,9.38,2855,-22.42,20250102,2135,3.75,20250210,4390,-49.54,20240220,2025,9.38,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,0,3,0.00,77976700,35050,34.72,2230,2240,2210,2895,1565,2230,2224.73,0.96,0,-5043,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,375,18.28,1.55,12,0.21,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,0,3,0.00,61950440,27847,27.58,2230,2240,2210,2895,1565,2230,2224.67,0.96,0,-4683,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,375,18.28,1.55,12,0.17,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,121251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,60579315,27231,26.97,2230,2240,2210,2895,1565,2230,2224.65,0.96,0,-4462,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,374,18.24,1.55,12,0.16,122.00,1439.00,4390,20240220,-49.32,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4390,-49.32,20240220,2025,9.88,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,55369800,24888,24.65,2230,2240,2210,2895,1565,2230,2224.76,0.96,0,-3728,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,374,18.24,1.55,12,0.15,122.00,1439.00,4390,20240220,-49.32,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4390,-49.32,20240220,2025,9.88,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,101252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-5,5,-0.22,26520680,11914,11.80,2230,2240,2210,2895,1565,2230,2226.01,0.96,0,-1076,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,374,18.24,1.55,12,0.07,122.00,1439.00,4390,20240220,-49.32,2025,20241115,9.88,2855,-22.07,20250102,2135,4.22,20250210,4390,-49.32,20240220,2025,9.88,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250219,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-10,5,-0.45,6356030,2870,2.84,2230,2230,2210,2895,1565,2230,2214.64,0.96,0,-139,2300,2265,2230,2195,2160,2282,2212,17,665,100,1420,5,1,16816209,373,18.20,1.54,12,0.02,122.00,1439.00,4390,20240220,-49.43,2025,20241115,9.63,2855,-22.24,20250102,2135,3.98,20250210,4390,-49.43,20240220,2025,9.63,20241115,2.31,N,417180,100,16 억,,162170,N,N,0,N,00,N
20250218,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,35,2,1.59,222938590,99937,322.02,2200,2265,2195,2850,1540,2195,2230.79,0.82,0,1795,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,375,18.28,1.55,12,0.59,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,40,2,1.82,215493215,96598,311.27,2200,2265,2195,2850,1540,2195,2230.82,0.82,0,3569,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,376,18.32,1.55,12,0.57,122.00,1439.00,4390,20240220,-49.09,2025,20241115,10.37,2855,-21.72,20250102,2135,4.68,20250210,4390,-49.09,20240220,2025,10.37,20241115,2.25,N,417180,100,16 억,,137788,N,N,0,N,00,N
20250218,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,35,2,1.59,186253040,83513,269.10,2200,2265,2195,2850,1540,2195,2230.23,0.82,0,3845,2255,2225,2190,2160,2125,2207,2142,17,655,100,1400,5,1,16816209,375,18.28,1.55,12,0.50,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2135,4.45,20250210,4390,-49.20,20240220,2025,10.12,20241115,2.25,N,417180,100,16 억,,137788,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 161251 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 111590950 50223 49.74 2230 2240 2210 2895 1565 2230 2221.91 0.96 0 -6262 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 374 18.24 1.55 12 0.30 122.00 1439.00 4390 20240220 -49.32 2025 20241115 9.88 2855 -22.07 20250102 2135 4.22 20250210 4390 -49.32 20240220 2025 9.88 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
3 20250219 151255 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -15 5 -0.67 110089905 49548 49.08 2230 2240 2210 2895 1565 2230 2221.88 0.96 0 -5651 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 372 18.16 1.54 12 0.29 122.00 1439.00 4390 20240220 -49.54 2025 20241115 9.38 2855 -22.42 20250102 2135 3.75 20250210 4390 -49.54 20240220 2025 9.38 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
4 20250219 141251 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 0 3 0.00 77976700 35050 34.72 2230 2240 2210 2895 1565 2230 2224.73 0.96 0 -5043 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 375 18.28 1.55 12 0.21 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
5 20250219 131251 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 0 3 0.00 61950440 27847 27.58 2230 2240 2210 2895 1565 2230 2224.67 0.96 0 -4683 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 375 18.28 1.55 12 0.17 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
6 20250219 121251 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 60579315 27231 26.97 2230 2240 2210 2895 1565 2230 2224.65 0.96 0 -4462 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 374 18.24 1.55 12 0.16 122.00 1439.00 4390 20240220 -49.32 2025 20241115 9.88 2855 -22.07 20250102 2135 4.22 20250210 4390 -49.32 20240220 2025 9.88 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
7 20250219 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 55369800 24888 24.65 2230 2240 2210 2895 1565 2230 2224.76 0.96 0 -3728 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 374 18.24 1.55 12 0.15 122.00 1439.00 4390 20240220 -49.32 2025 20241115 9.88 2855 -22.07 20250102 2135 4.22 20250210 4390 -49.32 20240220 2025 9.88 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
8 20250219 101252 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -5 5 -0.22 26520680 11914 11.80 2230 2240 2210 2895 1565 2230 2226.01 0.96 0 -1076 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 374 18.24 1.55 12 0.07 122.00 1439.00 4390 20240220 -49.32 2025 20241115 9.88 2855 -22.07 20250102 2135 4.22 20250210 4390 -49.32 20240220 2025 9.88 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
9 20250219 091254 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -10 5 -0.45 6356030 2870 2.84 2230 2230 2210 2895 1565 2230 2214.64 0.96 0 -139 2300 2265 2230 2195 2160 2282 2212 17 665 100 1420 5 1 16816209 373 18.20 1.54 12 0.02 122.00 1439.00 4390 20240220 -49.43 2025 20241115 9.63 2855 -22.24 20250102 2135 3.98 20250210 4390 -49.43 20240220 2025 9.63 20241115 2.31 N 417180 100 16 억 162170 N N 0 N 00 N
10 20250218 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 35 2 1.59 222938590 99937 322.02 2200 2265 2195 2850 1540 2195 2230.79 0.82 0 1795 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 375 18.28 1.55 12 0.59 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
11 20250218 151248 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 40 2 1.82 215493215 96598 311.27 2200 2265 2195 2850 1540 2195 2230.82 0.82 0 3569 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 376 18.32 1.55 12 0.57 122.00 1439.00 4390 20240220 -49.09 2025 20241115 10.37 2855 -21.72 20250102 2135 4.68 20250210 4390 -49.09 20240220 2025 10.37 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N
12 20250218 141250 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 35 2 1.59 186253040 83513 269.10 2200 2265 2195 2850 1540 2195 2230.23 0.82 0 3845 2255 2225 2190 2160 2125 2207 2142 17 655 100 1400 5 1 16816209 375 18.28 1.55 12 0.50 122.00 1439.00 4390 20240220 -49.20 2025 20241115 10.12 2855 -21.89 20250102 2135 4.45 20250210 4390 -49.20 20240220 2025 10.12 20241115 2.25 N 417180 100 16 억 137788 N N 0 N 00 N