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
450520/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
20250219,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-210,5,-4.24,1742975230,362076,86.12,4955,4970,4740,6440,3470,4955,4814.22,0.77,0,-19202,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,698,12.49,1.52,12,2.46,380.00,3128.00,8125,20240612,-41.60,2735,20241121,73.49,6220,-23.71,20250206,3415,38.95,20250115,24350,-80.51,20240612,2735,73.49,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,-190,5,-3.83,1640254285,340485,80.98,4955,4970,4740,6440,3470,4955,4817.37,0.77,0,-19388,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,701,12.54,1.52,12,2.32,380.00,3128.00,8125,20240612,-41.35,2735,20241121,74.22,6220,-23.39,20250206,3415,39.53,20250115,24350,-80.43,20240612,2735,74.22,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,-175,5,-3.53,1532447865,317928,75.62,4955,4970,4740,6440,3470,4955,4820.07,0.77,0,-15332,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,703,12.58,1.53,12,2.16,380.00,3128.00,8125,20240612,-41.17,2735,20241121,74.77,6220,-23.15,20250206,3415,39.97,20250115,24350,-80.37,20240612,2735,74.77,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,131318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,-190,5,-3.83,1442112095,298941,71.10,4955,4970,4740,6440,3470,4955,4824.03,0.77,0,-13301,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,701,12.54,1.52,12,2.03,380.00,3128.00,8125,20240612,-41.35,2735,20241121,74.22,6220,-23.39,20250206,3415,39.53,20250115,24350,-80.43,20240612,2735,74.22,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,121318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4765,-190,5,-3.83,1305586920,270181,64.26,4955,4970,4740,6440,3470,4955,4832.23,0.77,0,-13220,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,701,12.54,1.52,12,1.84,380.00,3128.00,8125,20240612,-41.35,2735,20241121,74.22,6220,-23.39,20250206,3415,39.53,20250115,24350,-80.43,20240612,2735,74.22,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,111318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-165,5,-3.33,1174380210,242606,57.70,4955,4970,4740,6440,3470,4955,4840.65,0.77,0,-15910,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,704,12.61,1.53,12,1.65,380.00,3128.00,8125,20240612,-41.05,2735,20241121,75.14,6220,-22.99,20250206,3415,40.26,20250115,24350,-80.33,20240612,2735,75.14,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,101319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-155,5,-3.13,919975890,189283,45.02,4955,4970,4775,6440,3470,4955,4860.27,0.77,0,-8871,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,706,12.63,1.53,12,1.29,380.00,3128.00,8125,20240612,-40.92,2735,20241121,75.50,6220,-22.83,20250206,3415,40.56,20250115,24350,-80.29,20240612,2735,75.50,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250219,091321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-55,5,-1.11,267464895,54272,12.91,4955,4970,4900,6440,3470,4955,4928.18,0.77,0,-11888,5085,5020,4965,4900,4845,5015,4895,74,1485,500,3070,5,1,14704578,721,12.89,1.57,12,0.37,380.00,3128.00,8125,20240612,-39.69,2735,20241121,79.16,6220,-21.22,20250206,3415,43.48,20250115,24350,-79.88,20240612,2735,79.16,20241121,6.01,N,450520,500,73 억,,113370,N,N,0,N,00,N
20250218,161313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,-45,5,-0.90,2033612955,408944,45.75,4955,5030,4910,6500,3500,5000,4973.01,0.82,0,-17633,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,729,13.04,1.58,12,2.78,380.00,3128.00,8125,20240612,-39.02,2735,20241121,81.17,6220,-20.34,20250206,3415,45.10,20250115,24350,-79.65,20240612,2735,81.17,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,151314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,-40,5,-0.80,1908901945,383780,42.93,4955,5030,4910,6500,3500,5000,4973.95,0.82,0,-15543,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,5,1,14704578,729,13.05,1.59,12,2.61,380.00,3128.00,8125,20240612,-38.95,2735,20241121,81.35,6220,-20.26,20250206,3415,45.24,20250115,24350,-79.63,20240612,2735,81.35,20241121,5.68,N,450520,500,73 억,,120860,N,N,0,N,00,N
20250218,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,0,3,0.00,1494277360,300104,33.57,4955,5030,4910,6500,3500,5000,4979.20,0.82,0,1018,5150,5075,4955,4880,4760,5112,4917,74,1500,500,3100,10,1,14704578,735,13.16,1.60,12,2.04,380.00,3128.00,8125,20240612,-38.46,2735,20241121,82.82,6220,-19.61,20250206,3415,46.41,20250115,24350,-79.47,20240612,2735,82.82,20241121,5.68,N,450520,500,73 억,,120860,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 161317 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 -210 5 -4.24 1742975230 362076 86.12 4955 4970 4740 6440 3470 4955 4814.22 0.77 0 -19202 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 698 12.49 1.52 12 2.46 380.00 3128.00 8125 20240612 -41.60 2735 20241121 73.49 6220 -23.71 20250206 3415 38.95 20250115 24350 -80.51 20240612 2735 73.49 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
3 20250219 151322 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 -190 5 -3.83 1640254285 340485 80.98 4955 4970 4740 6440 3470 4955 4817.37 0.77 0 -19388 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 701 12.54 1.52 12 2.32 380.00 3128.00 8125 20240612 -41.35 2735 20241121 74.22 6220 -23.39 20250206 3415 39.53 20250115 24350 -80.43 20240612 2735 74.22 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
4 20250219 141318 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 -175 5 -3.53 1532447865 317928 75.62 4955 4970 4740 6440 3470 4955 4820.07 0.77 0 -15332 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 703 12.58 1.53 12 2.16 380.00 3128.00 8125 20240612 -41.17 2735 20241121 74.77 6220 -23.15 20250206 3415 39.97 20250115 24350 -80.37 20240612 2735 74.77 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
5 20250219 131318 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 -190 5 -3.83 1442112095 298941 71.10 4955 4970 4740 6440 3470 4955 4824.03 0.77 0 -13301 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 701 12.54 1.52 12 2.03 380.00 3128.00 8125 20240612 -41.35 2735 20241121 74.22 6220 -23.39 20250206 3415 39.53 20250115 24350 -80.43 20240612 2735 74.22 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
6 20250219 121318 57 100.00 KOSDAQ IT 서비스 N N N N N 4765 -190 5 -3.83 1305586920 270181 64.26 4955 4970 4740 6440 3470 4955 4832.23 0.77 0 -13220 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 701 12.54 1.52 12 1.84 380.00 3128.00 8125 20240612 -41.35 2735 20241121 74.22 6220 -23.39 20250206 3415 39.53 20250115 24350 -80.43 20240612 2735 74.22 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
7 20250219 111318 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -165 5 -3.33 1174380210 242606 57.70 4955 4970 4740 6440 3470 4955 4840.65 0.77 0 -15910 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 704 12.61 1.53 12 1.65 380.00 3128.00 8125 20240612 -41.05 2735 20241121 75.14 6220 -22.99 20250206 3415 40.26 20250115 24350 -80.33 20240612 2735 75.14 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
8 20250219 101319 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 -155 5 -3.13 919975890 189283 45.02 4955 4970 4775 6440 3470 4955 4860.27 0.77 0 -8871 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 706 12.63 1.53 12 1.29 380.00 3128.00 8125 20240612 -40.92 2735 20241121 75.50 6220 -22.83 20250206 3415 40.56 20250115 24350 -80.29 20240612 2735 75.50 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
9 20250219 091321 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 -55 5 -1.11 267464895 54272 12.91 4955 4970 4900 6440 3470 4955 4928.18 0.77 0 -11888 5085 5020 4965 4900 4845 5015 4895 74 1485 500 3070 5 1 14704578 721 12.89 1.57 12 0.37 380.00 3128.00 8125 20240612 -39.69 2735 20241121 79.16 6220 -21.22 20250206 3415 43.48 20250115 24350 -79.88 20240612 2735 79.16 20241121 6.01 N 450520 500 73 억 113370 N N 0 N 00 N
10 20250218 161313 57 100.00 KOSDAQ IT 서비스 N N N N N 4955 -45 5 -0.90 2033612955 408944 45.75 4955 5030 4910 6500 3500 5000 4973.01 0.82 0 -17633 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 729 13.04 1.58 12 2.78 380.00 3128.00 8125 20240612 -39.02 2735 20241121 81.17 6220 -20.34 20250206 3415 45.10 20250115 24350 -79.65 20240612 2735 81.17 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
11 20250218 151314 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 -40 5 -0.80 1908901945 383780 42.93 4955 5030 4910 6500 3500 5000 4973.95 0.82 0 -15543 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 5 1 14704578 729 13.05 1.59 12 2.61 380.00 3128.00 8125 20240612 -38.95 2735 20241121 81.35 6220 -20.26 20250206 3415 45.24 20250115 24350 -79.63 20240612 2735 81.35 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N
12 20250218 141316 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 0 3 0.00 1494277360 300104 33.57 4955 5030 4910 6500 3500 5000 4979.20 0.82 0 1018 5150 5075 4955 4880 4760 5112 4917 74 1500 500 3100 10 1 14704578 735 13.16 1.60 12 2.04 380.00 3128.00 8125 20240612 -38.46 2735 20241121 82.82 6220 -19.61 20250206 3415 46.41 20250115 24350 -79.47 20240612 2735 82.82 20241121 5.68 N 450520 500 73 억 120860 N N 0 N 00 N