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
430690/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
20250219,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-170,5,-3.00,1436649340,252817,43.95,5840,5920,5480,7370,3970,5670,5683.01,0.60,0,-4497,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,599,14.75,1.69,12,2.32,373.00,3262.00,13870,20240502,-60.35,3290,20241209,67.17,6840,-19.59,20250206,3790,45.12,20250102,19880,-72.33,20240402,3290,67.17,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-120,5,-2.12,1371048010,240904,41.88,5840,5920,5480,7370,3970,5670,5691.28,0.60,0,-4845,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,605,14.88,1.70,12,2.21,373.00,3262.00,13870,20240502,-59.99,3290,20241209,68.69,6840,-18.86,20250206,3790,46.44,20250102,19880,-72.08,20240402,3290,68.69,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-90,5,-1.59,1182039700,206664,35.93,5840,5920,5540,7370,3970,5670,5719.68,0.60,0,-4103,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,608,14.96,1.71,12,1.90,373.00,3262.00,13870,20240502,-59.77,3290,20241209,69.60,6840,-18.42,20250206,3790,47.23,20250102,19880,-71.93,20240402,3290,69.60,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-40,5,-0.71,1067088020,186072,32.35,5840,5920,5600,7370,3970,5670,5734.89,0.60,0,-4269,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,613,15.09,1.73,12,1.71,373.00,3262.00,13870,20240502,-59.41,3290,20241209,71.12,6840,-17.69,20250206,3790,48.55,20250102,19880,-71.68,20240402,3290,71.12,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-50,5,-0.88,1018167900,177377,30.84,5840,5920,5600,7370,3970,5670,5740.23,0.60,0,-2636,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,612,15.07,1.72,12,1.63,373.00,3262.00,13870,20240502,-59.48,3290,20241209,70.82,6840,-17.84,20250206,3790,48.28,20250102,19880,-71.73,20240402,3290,70.82,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,111300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,10,2,0.18,895111850,155613,27.05,5840,5920,5600,7370,3970,5670,5752.29,0.60,0,-4086,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,619,15.23,1.74,12,1.43,373.00,3262.00,13870,20240502,-59.05,3290,20241209,72.64,6840,-16.96,20250206,3790,49.87,20250102,19880,-71.43,20240402,3290,72.64,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-40,5,-0.71,828507840,143780,25.00,5840,5920,5600,7370,3970,5670,5762.48,0.60,0,-4374,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,613,15.09,1.73,12,1.32,373.00,3262.00,13870,20240502,-59.41,3290,20241209,71.12,6840,-17.69,20250206,3790,48.55,20250102,19880,-71.68,20240402,3290,71.12,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250219,091302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,30,2,0.53,580914320,99980,17.38,5840,5920,5690,7370,3970,5670,5810.63,0.60,0,-4233,5990,5830,5630,5470,5270,5910,5550,54,1700,500,3510,10,1,10895327,621,15.28,1.75,12,0.92,373.00,3262.00,13870,20240502,-58.90,3290,20241209,73.25,6840,-16.67,20250206,3790,50.40,20250102,19880,-71.33,20240402,3290,73.25,20241209,6.24,N,430690,500,54 억,,64878,N,N,0,N,00,N
20250218,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,170,2,3.09,3225932410,569140,482.59,5570,5790,5430,7150,3850,5500,5668.08,1.03,0,-61296,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,618,15.20,1.74,12,5.22,373.00,3262.00,13870,20240502,-59.12,3290,20241209,72.34,6840,-17.11,20250206,3790,49.60,20250102,19880,-71.48,20240402,3290,72.34,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,180,2,3.27,3142169850,554352,470.05,5570,5790,5430,7150,3850,5500,5668.19,1.03,0,-59674,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,619,15.23,1.74,12,5.09,373.00,3262.00,13870,20240502,-59.05,3290,20241209,72.64,6840,-16.96,20250206,3790,49.87,20250102,19880,-71.43,20240402,3290,72.64,20241209,6.42,N,430690,500,54 억,,112416,N,N,0,N,00,N
20250218,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,150,2,2.73,2956170540,521351,442.07,5570,5790,5430,7150,3850,5500,5670.21,1.03,0,-59256,5626,5562,5496,5432,5366,5565,5435,54,1650,500,3410,10,1,10895327,616,15.15,1.73,12,4.79,373.00,3262.00,13870,20240502,-59.26,3290,20241209,71.73,6840,-17.40,20250206,3790,49.08,20250102,19880,-71.58,20240402,3290,71.73,20241209,6.42,N,430690,500,54 억,,112416,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 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 -170 5 -3.00 1436649340 252817 43.95 5840 5920 5480 7370 3970 5670 5683.01 0.60 0 -4497 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 599 14.75 1.69 12 2.32 373.00 3262.00 13870 20240502 -60.35 3290 20241209 67.17 6840 -19.59 20250206 3790 45.12 20250102 19880 -72.33 20240402 3290 67.17 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
3 20250219 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -120 5 -2.12 1371048010 240904 41.88 5840 5920 5480 7370 3970 5670 5691.28 0.60 0 -4845 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 605 14.88 1.70 12 2.21 373.00 3262.00 13870 20240502 -59.99 3290 20241209 68.69 6840 -18.86 20250206 3790 46.44 20250102 19880 -72.08 20240402 3290 68.69 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
4 20250219 141259 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -90 5 -1.59 1182039700 206664 35.93 5840 5920 5540 7370 3970 5670 5719.68 0.60 0 -4103 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 608 14.96 1.71 12 1.90 373.00 3262.00 13870 20240502 -59.77 3290 20241209 69.60 6840 -18.42 20250206 3790 47.23 20250102 19880 -71.93 20240402 3290 69.60 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
5 20250219 131259 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 -40 5 -0.71 1067088020 186072 32.35 5840 5920 5600 7370 3970 5670 5734.89 0.60 0 -4269 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 613 15.09 1.73 12 1.71 373.00 3262.00 13870 20240502 -59.41 3290 20241209 71.12 6840 -17.69 20250206 3790 48.55 20250102 19880 -71.68 20240402 3290 71.12 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
6 20250219 121259 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 -50 5 -0.88 1018167900 177377 30.84 5840 5920 5600 7370 3970 5670 5740.23 0.60 0 -2636 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 612 15.07 1.72 12 1.63 373.00 3262.00 13870 20240502 -59.48 3290 20241209 70.82 6840 -17.84 20250206 3790 48.28 20250102 19880 -71.73 20240402 3290 70.82 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
7 20250219 111300 57 100.00 KOSDAQ IT 서비스 N N N N N 5680 10 2 0.18 895111850 155613 27.05 5840 5920 5600 7370 3970 5670 5752.29 0.60 0 -4086 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 619 15.23 1.74 12 1.43 373.00 3262.00 13870 20240502 -59.05 3290 20241209 72.64 6840 -16.96 20250206 3790 49.87 20250102 19880 -71.43 20240402 3290 72.64 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
8 20250219 101300 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 -40 5 -0.71 828507840 143780 25.00 5840 5920 5600 7370 3970 5670 5762.48 0.60 0 -4374 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 613 15.09 1.73 12 1.32 373.00 3262.00 13870 20240502 -59.41 3290 20241209 71.12 6840 -17.69 20250206 3790 48.55 20250102 19880 -71.68 20240402 3290 71.12 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
9 20250219 091302 57 100.00 KOSDAQ IT 서비스 N N N N N 5700 30 2 0.53 580914320 99980 17.38 5840 5920 5690 7370 3970 5670 5810.63 0.60 0 -4233 5990 5830 5630 5470 5270 5910 5550 54 1700 500 3510 10 1 10895327 621 15.28 1.75 12 0.92 373.00 3262.00 13870 20240502 -58.90 3290 20241209 73.25 6840 -16.67 20250206 3790 50.40 20250102 19880 -71.33 20240402 3290 73.25 20241209 6.24 N 430690 500 54 억 64878 N N 0 N 00 N
10 20250218 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 170 2 3.09 3225932410 569140 482.59 5570 5790 5430 7150 3850 5500 5668.08 1.03 0 -61296 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 618 15.20 1.74 12 5.22 373.00 3262.00 13870 20240502 -59.12 3290 20241209 72.34 6840 -17.11 20250206 3790 49.60 20250102 19880 -71.48 20240402 3290 72.34 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
11 20250218 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 5680 180 2 3.27 3142169850 554352 470.05 5570 5790 5430 7150 3850 5500 5668.19 1.03 0 -59674 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 619 15.23 1.74 12 5.09 373.00 3262.00 13870 20240502 -59.05 3290 20241209 72.64 6840 -16.96 20250206 3790 49.87 20250102 19880 -71.43 20240402 3290 72.64 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N
12 20250218 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 150 2 2.73 2956170540 521351 442.07 5570 5790 5430 7150 3850 5500 5670.21 1.03 0 -59256 5626 5562 5496 5432 5366 5565 5435 54 1650 500 3410 10 1 10895327 616 15.15 1.73 12 4.79 373.00 3262.00 13870 20240502 -59.26 3290 20241209 71.73 6840 -17.40 20250206 3790 49.08 20250102 19880 -71.58 20240402 3290 71.73 20241209 6.42 N 430690 500 54 억 112416 N N 0 N 00 N