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
434480/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
20250219,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-240,5,-4.68,3198925820,640778,8.99,5190,5190,4860,6660,3600,5130,4992.84,1.01,0,-675,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,5,1,12253300,599,-42.16,1.73,12,5.23,-116.00,2827.00,8300,20240403,-41.08,2780,20241209,75.90,6140,-20.36,20250206,3285,48.86,20250102,8300,-41.08,20240403,2780,75.90,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-230,5,-4.48,3051143365,610566,8.56,5190,5190,4860,6660,3600,5130,4997.15,1.01,0,187,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,5,1,12253300,600,-42.24,1.73,12,4.98,-116.00,2827.00,8300,20240403,-40.96,2780,20241209,76.26,6140,-20.20,20250206,3285,49.16,20250102,8300,-40.96,20240403,2780,76.26,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,141302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-210,5,-4.09,2653664670,529298,7.42,5190,5190,4900,6660,3600,5130,5013.46,1.01,0,16249,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,5,1,12253300,603,-42.41,1.74,12,4.32,-116.00,2827.00,8300,20240403,-40.72,2780,20241209,76.98,6140,-19.87,20250206,3285,49.77,20250102,8300,-40.72,20240403,2780,76.98,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-185,5,-3.61,2318194050,461140,6.47,5190,5190,4925,6660,3600,5130,5027.00,1.01,0,30344,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,5,1,12253300,606,-42.63,1.75,12,3.76,-116.00,2827.00,8300,20240403,-40.42,2780,20241209,77.88,6140,-19.46,20250206,3285,50.53,20250102,8300,-40.42,20240403,2780,77.88,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,121302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,-175,5,-3.41,2098812445,416742,5.84,5190,5190,4925,6660,3600,5130,5036.14,1.01,0,20730,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,5,1,12253300,607,-42.72,1.75,12,3.40,-116.00,2827.00,8300,20240403,-40.30,2780,20241209,78.24,6140,-19.30,20250206,3285,50.84,20250102,8300,-40.30,20240403,2780,78.24,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,111303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4975,-155,5,-3.02,1780218840,352401,4.94,5190,5190,4925,6660,3600,5130,5051.59,1.01,0,16313,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,5,1,12253300,610,-42.89,1.76,12,2.88,-116.00,2827.00,8300,20240403,-40.06,2780,20241209,78.96,6140,-18.97,20250206,3285,51.45,20250102,8300,-40.06,20240403,2780,78.96,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,101303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-120,5,-2.34,1282835320,252339,3.54,5190,5190,4985,6660,3600,5130,5083.70,1.01,0,25061,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,10,1,12253300,614,-43.19,1.77,12,2.06,-116.00,2827.00,8300,20240403,-39.64,2780,20241209,80.22,6140,-18.40,20250206,3285,52.51,20250102,8300,-39.64,20240403,2780,80.22,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250219,091305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-50,5,-0.97,625200240,121774,1.71,5190,5190,5050,6660,3600,5130,5134.12,1.01,0,8711,6053,5591,5228,4766,4403,5822,4997,12,1530,100,3180,10,1,12253300,622,-43.79,1.80,12,0.99,-116.00,2827.00,8300,20240403,-38.80,2780,20241209,82.73,6140,-17.26,20250206,3285,54.64,20250102,8300,-38.80,20240403,2780,82.73,20241209,3.99,N,434480,100,12 억,,124064,N,N,0,N,00,N
20250218,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,260,2,5.34,38328029305,7098567,4327.84,4875,5690,4865,6330,3410,4870,5399.77,0.88,0,-4498,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,629,-44.22,1.81,12,57.93,-116.00,2827.00,8300,20240403,-38.19,2780,20241209,84.53,6140,-16.45,20250206,3285,56.16,20250102,8300,-38.19,20240403,2780,84.53,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,290,2,5.95,37880258725,7011540,4274.78,4875,5690,4865,6330,3410,4870,5402.56,0.88,0,-4025,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,632,-44.48,1.83,12,57.22,-116.00,2827.00,8300,20240403,-37.83,2780,20241209,85.61,6140,-15.96,20250206,3285,57.08,20250102,8300,-37.83,20240403,2780,85.61,20241209,3.74,N,434480,100,12 억,,107891,N,N,0,N,00,N
20250218,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,300,2,6.16,36498478445,6743266,4111.22,4875,5690,4865,6330,3410,4870,5412.58,0.88,0,-26856,4970,4920,4870,4820,4770,4895,4795,12,1460,100,3010,10,1,12253300,633,-44.57,1.83,12,55.03,-116.00,2827.00,8300,20240403,-37.71,2780,20241209,85.97,6140,-15.80,20250206,3285,57.38,20250102,8300,-37.71,20240403,2780,85.97,20241209,3.74,N,434480,100,12 억,,107891,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 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -240 5 -4.68 3198925820 640778 8.99 5190 5190 4860 6660 3600 5130 4992.84 1.01 0 -675 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 5 1 12253300 599 -42.16 1.73 12 5.23 -116.00 2827.00 8300 20240403 -41.08 2780 20241209 75.90 6140 -20.36 20250206 3285 48.86 20250102 8300 -41.08 20240403 2780 75.90 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
3 20250219 151306 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 -230 5 -4.48 3051143365 610566 8.56 5190 5190 4860 6660 3600 5130 4997.15 1.01 0 187 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 5 1 12253300 600 -42.24 1.73 12 4.98 -116.00 2827.00 8300 20240403 -40.96 2780 20241209 76.26 6140 -20.20 20250206 3285 49.16 20250102 8300 -40.96 20240403 2780 76.26 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
4 20250219 141302 57 100.00 KOSDAQ IT 서비스 N N N N N 4920 -210 5 -4.09 2653664670 529298 7.42 5190 5190 4900 6660 3600 5130 5013.46 1.01 0 16249 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 5 1 12253300 603 -42.41 1.74 12 4.32 -116.00 2827.00 8300 20240403 -40.72 2780 20241209 76.98 6140 -19.87 20250206 3285 49.77 20250102 8300 -40.72 20240403 2780 76.98 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
5 20250219 131302 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 -185 5 -3.61 2318194050 461140 6.47 5190 5190 4925 6660 3600 5130 5027.00 1.01 0 30344 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 5 1 12253300 606 -42.63 1.75 12 3.76 -116.00 2827.00 8300 20240403 -40.42 2780 20241209 77.88 6140 -19.46 20250206 3285 50.53 20250102 8300 -40.42 20240403 2780 77.88 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
6 20250219 121302 57 100.00 KOSDAQ IT 서비스 N N N N N 4955 -175 5 -3.41 2098812445 416742 5.84 5190 5190 4925 6660 3600 5130 5036.14 1.01 0 20730 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 5 1 12253300 607 -42.72 1.75 12 3.40 -116.00 2827.00 8300 20240403 -40.30 2780 20241209 78.24 6140 -19.30 20250206 3285 50.84 20250102 8300 -40.30 20240403 2780 78.24 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
7 20250219 111303 57 100.00 KOSDAQ IT 서비스 N N N N N 4975 -155 5 -3.02 1780218840 352401 4.94 5190 5190 4925 6660 3600 5130 5051.59 1.01 0 16313 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 5 1 12253300 610 -42.89 1.76 12 2.88 -116.00 2827.00 8300 20240403 -40.06 2780 20241209 78.96 6140 -18.97 20250206 3285 51.45 20250102 8300 -40.06 20240403 2780 78.96 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
8 20250219 101303 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 -120 5 -2.34 1282835320 252339 3.54 5190 5190 4985 6660 3600 5130 5083.70 1.01 0 25061 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 10 1 12253300 614 -43.19 1.77 12 2.06 -116.00 2827.00 8300 20240403 -39.64 2780 20241209 80.22 6140 -18.40 20250206 3285 52.51 20250102 8300 -39.64 20240403 2780 80.22 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
9 20250219 091305 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 -50 5 -0.97 625200240 121774 1.71 5190 5190 5050 6660 3600 5130 5134.12 1.01 0 8711 6053 5591 5228 4766 4403 5822 4997 12 1530 100 3180 10 1 12253300 622 -43.79 1.80 12 0.99 -116.00 2827.00 8300 20240403 -38.80 2780 20241209 82.73 6140 -17.26 20250206 3285 54.64 20250102 8300 -38.80 20240403 2780 82.73 20241209 3.99 N 434480 100 12 억 124064 N N 0 N 00 N
10 20250218 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 260 2 5.34 38328029305 7098567 4327.84 4875 5690 4865 6330 3410 4870 5399.77 0.88 0 -4498 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 629 -44.22 1.81 12 57.93 -116.00 2827.00 8300 20240403 -38.19 2780 20241209 84.53 6140 -16.45 20250206 3285 56.16 20250102 8300 -38.19 20240403 2780 84.53 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
11 20250218 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 290 2 5.95 37880258725 7011540 4274.78 4875 5690 4865 6330 3410 4870 5402.56 0.88 0 -4025 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 632 -44.48 1.83 12 57.22 -116.00 2827.00 8300 20240403 -37.83 2780 20241209 85.61 6140 -15.96 20250206 3285 57.08 20250102 8300 -37.83 20240403 2780 85.61 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N
12 20250218 141301 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 300 2 6.16 36498478445 6743266 4111.22 4875 5690 4865 6330 3410 4870 5412.58 0.88 0 -26856 4970 4920 4870 4820 4770 4895 4795 12 1460 100 3010 10 1 12253300 633 -44.57 1.83 12 55.03 -116.00 2827.00 8300 20240403 -37.71 2780 20241209 85.97 6140 -15.80 20250206 3285 57.38 20250102 8300 -37.71 20240403 2780 85.97 20241209 3.74 N 434480 100 12 억 107891 N N 0 N 00 N