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
440320/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
20250219,161306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,920,2,12.17,6331506300,777071,1277.91,7600,8640,7570,9820,5300,7560,8146.28,0.36,0,73032,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,831,55.42,2.22,12,7.93,153.00,3828.00,9130,20240219,-7.12,3780,20240909,124.34,8640,-1.85,20250219,6070,39.70,20250102,9130,-7.12,20240219,3780,124.34,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,870,2,11.51,5936563490,730288,1200.97,7600,8640,7570,9820,5300,7560,8129.07,0.36,0,75315,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,827,55.10,2.20,12,7.45,153.00,3828.00,9130,20240219,-7.67,3780,20240909,123.02,8640,-2.43,20250219,6070,38.88,20250102,9130,-7.67,20240219,3780,123.02,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,600,2,7.94,3394584580,427048,702.29,7600,8250,7570,9820,5300,7560,7948.95,0.36,0,52060,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,800,53.33,2.13,12,4.36,153.00,3828.00,9130,20240219,-10.62,3780,20240909,115.87,8250,-1.09,20250219,6070,34.43,20250102,9130,-10.62,20240219,3780,115.87,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,131306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,440,2,5.82,2302986890,293072,481.96,7600,8160,7570,9820,5300,7560,7858.09,0.36,0,38164,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,784,52.29,2.09,12,2.99,153.00,3828.00,9130,20240219,-12.38,3780,20240909,111.64,8160,-1.96,20250219,6070,31.80,20250102,9130,-12.38,20240219,3780,111.64,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,390,2,5.16,1861319310,237788,391.05,7600,8160,7570,9820,5300,7560,7827.64,0.36,0,24700,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,779,51.96,2.08,12,2.43,153.00,3828.00,9130,20240219,-12.92,3780,20240909,110.32,8160,-2.57,20250219,6070,30.97,20250102,9130,-12.92,20240219,3780,110.32,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,111307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,60,2,0.79,596031280,77481,127.42,7600,7840,7580,9820,5300,7560,7692.61,0.36,0,-899,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,747,49.80,1.99,12,0.79,153.00,3828.00,9130,20240219,-16.54,3780,20240909,101.59,7900,-3.54,20250123,6070,25.54,20250102,9130,-16.54,20240219,3780,101.59,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,101307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,140,2,1.85,517473160,67174,110.47,7600,7840,7580,9820,5300,7560,7703.47,0.36,0,4487,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,755,50.33,2.01,12,0.69,153.00,3828.00,9130,20240219,-15.66,3780,20240909,103.70,7900,-2.53,20250123,6070,26.85,20250102,9130,-15.66,20240219,3780,103.70,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250219,091309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,210,2,2.78,276385990,35662,58.65,7600,7840,7600,9820,5300,7560,7750.15,0.36,0,11939,7780,7670,7530,7420,7280,7600,7350,10,2260,100,5290,10,1,9805000,762,50.78,2.03,12,0.36,153.00,3828.00,9130,20240219,-14.90,3780,20240909,105.56,7900,-1.65,20250123,6070,28.01,20250102,9130,-14.90,20240219,3780,105.56,20240909,4.22,N,440320,100,9 억,,35094,N,N,0,N,00,N
20250218,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-100,5,-1.31,454062090,60652,62.10,7610,7640,7390,9950,5370,7660,7485.92,0.33,0,-3918,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,741,49.41,1.97,12,0.62,153.00,3828.00,9340,20240205,-19.06,3780,20240909,100.00,7900,-4.30,20250123,6070,24.55,20250102,9130,-17.20,20240219,3780,100.00,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-120,5,-1.57,415595870,55549,56.88,7610,7640,7390,9950,5370,7660,7481.13,0.33,0,-2807,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,739,49.28,1.97,12,0.57,153.00,3828.00,9340,20240205,-19.27,3780,20240909,99.47,7900,-4.56,20250123,6070,24.22,20250102,9130,-17.42,20240219,3780,99.47,20240909,4.13,N,440320,100,9 억,,32010,N,N,0,N,00,N
20250218,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-160,5,-2.09,341803510,45709,46.80,7610,7640,7390,9950,5370,7660,7477.22,0.33,0,-3823,8006,7832,7626,7452,7246,7730,7350,10,2290,100,5360,10,1,9805000,735,49.02,1.96,12,0.47,153.00,3828.00,9340,20240205,-19.70,3780,20240909,98.41,7900,-5.06,20250123,6070,23.56,20250102,9130,-17.85,20240219,3780,98.41,20240909,4.13,N,440320,100,9 억,,32010,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 161306 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 920 2 12.17 6331506300 777071 1277.91 7600 8640 7570 9820 5300 7560 8146.28 0.36 0 73032 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 831 55.42 2.22 12 7.93 153.00 3828.00 9130 20240219 -7.12 3780 20240909 124.34 8640 -1.85 20250219 6070 39.70 20250102 9130 -7.12 20240219 3780 124.34 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
3 20250219 151310 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 870 2 11.51 5936563490 730288 1200.97 7600 8640 7570 9820 5300 7560 8129.07 0.36 0 75315 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 827 55.10 2.20 12 7.45 153.00 3828.00 9130 20240219 -7.67 3780 20240909 123.02 8640 -2.43 20250219 6070 38.88 20250102 9130 -7.67 20240219 3780 123.02 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
4 20250219 141306 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 600 2 7.94 3394584580 427048 702.29 7600 8250 7570 9820 5300 7560 7948.95 0.36 0 52060 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 800 53.33 2.13 12 4.36 153.00 3828.00 9130 20240219 -10.62 3780 20240909 115.87 8250 -1.09 20250219 6070 34.43 20250102 9130 -10.62 20240219 3780 115.87 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
5 20250219 131306 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 440 2 5.82 2302986890 293072 481.96 7600 8160 7570 9820 5300 7560 7858.09 0.36 0 38164 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 784 52.29 2.09 12 2.99 153.00 3828.00 9130 20240219 -12.38 3780 20240909 111.64 8160 -1.96 20250219 6070 31.80 20250102 9130 -12.38 20240219 3780 111.64 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
6 20250219 121306 57 100.00 KOSDAQ IT 서비스 N N N N N 7950 390 2 5.16 1861319310 237788 391.05 7600 8160 7570 9820 5300 7560 7827.64 0.36 0 24700 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 779 51.96 2.08 12 2.43 153.00 3828.00 9130 20240219 -12.92 3780 20240909 110.32 8160 -2.57 20250219 6070 30.97 20250102 9130 -12.92 20240219 3780 110.32 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
7 20250219 111307 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 60 2 0.79 596031280 77481 127.42 7600 7840 7580 9820 5300 7560 7692.61 0.36 0 -899 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 747 49.80 1.99 12 0.79 153.00 3828.00 9130 20240219 -16.54 3780 20240909 101.59 7900 -3.54 20250123 6070 25.54 20250102 9130 -16.54 20240219 3780 101.59 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
8 20250219 101307 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 140 2 1.85 517473160 67174 110.47 7600 7840 7580 9820 5300 7560 7703.47 0.36 0 4487 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 755 50.33 2.01 12 0.69 153.00 3828.00 9130 20240219 -15.66 3780 20240909 103.70 7900 -2.53 20250123 6070 26.85 20250102 9130 -15.66 20240219 3780 103.70 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
9 20250219 091309 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 210 2 2.78 276385990 35662 58.65 7600 7840 7600 9820 5300 7560 7750.15 0.36 0 11939 7780 7670 7530 7420 7280 7600 7350 10 2260 100 5290 10 1 9805000 762 50.78 2.03 12 0.36 153.00 3828.00 9130 20240219 -14.90 3780 20240909 105.56 7900 -1.65 20250123 6070 28.01 20250102 9130 -14.90 20240219 3780 105.56 20240909 4.22 N 440320 100 9 억 35094 N N 0 N 00 N
10 20250218 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -100 5 -1.31 454062090 60652 62.10 7610 7640 7390 9950 5370 7660 7485.92 0.33 0 -3918 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 741 49.41 1.97 12 0.62 153.00 3828.00 9340 20240205 -19.06 3780 20240909 100.00 7900 -4.30 20250123 6070 24.55 20250102 9130 -17.20 20240219 3780 100.00 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
11 20250218 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -120 5 -1.57 415595870 55549 56.88 7610 7640 7390 9950 5370 7660 7481.13 0.33 0 -2807 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 739 49.28 1.97 12 0.57 153.00 3828.00 9340 20240205 -19.27 3780 20240909 99.47 7900 -4.56 20250123 6070 24.22 20250102 9130 -17.42 20240219 3780 99.47 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N
12 20250218 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -160 5 -2.09 341803510 45709 46.80 7610 7640 7390 9950 5370 7660 7477.22 0.33 0 -3823 8006 7832 7626 7452 7246 7730 7350 10 2290 100 5360 10 1 9805000 735 49.02 1.96 12 0.47 153.00 3828.00 9340 20240205 -19.70 3780 20240909 98.41 7900 -5.06 20250123 6070 23.56 20250102 9130 -17.85 20240219 3780 98.41 20240909 4.13 N 440320 100 9 억 32010 N N 0 N 00 N