ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/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
20250220,160249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,664,9,2,1.37,43123305,65084,46.52,655,670,647,851,459,655,662.49,0.00,0,-184,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,432,7.90,0.68,12,0.10,84.00,977.00,1000,20240219,-33.60,562,20240805,18.15,670,-0.90,20250220,610,8.85,20250203,987,-32.73,20240220,562,18.15,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,150250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,666,11,2,1.68,39756791,60014,42.90,655,670,647,851,459,655,662.46,0.00,0,-155,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,434,7.93,0.68,12,0.09,84.00,977.00,1000,20240219,-33.40,562,20240805,18.51,670,-0.60,20250220,610,9.18,20250203,987,-32.52,20240220,562,18.51,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,140251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,663,8,2,1.22,31069125,46996,33.59,655,665,647,851,459,655,661.10,0.00,0,-216,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,432,7.89,0.68,12,0.07,84.00,977.00,1000,20240219,-33.70,562,20240805,17.97,665,0.00,20250106,610,8.69,20250203,987,-32.83,20240220,562,17.97,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,130249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,10,2,1.53,23591706,35743,25.55,655,665,647,851,459,655,660.04,0.00,0,-246,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,433,7.92,0.68,12,0.05,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,665,0.00,20250106,610,9.02,20250203,987,-32.62,20240220,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,120249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,662,7,2,1.07,12485132,19021,13.60,655,665,647,851,459,655,656.39,0.00,0,-246,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,431,7.88,0.68,12,0.03,84.00,977.00,1000,20240219,-33.80,562,20240805,17.79,665,0.00,20250106,610,8.52,20250203,987,-32.93,20240220,562,17.79,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,110249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,655,0,3,0.00,4078677,6273,4.48,655,655,647,851,459,655,650.20,0.00,0,-228,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,427,7.80,0.67,12,0.01,84.00,977.00,1000,20240219,-34.50,562,20240805,16.55,665,-1.50,20250106,610,7.38,20250203,987,-33.64,20240220,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,100249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,650,-5,5,-0.76,2826287,4351,3.11,655,655,647,851,459,655,649.57,0.00,0,-97,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,423,7.74,0.67,12,0.01,84.00,977.00,1000,20240219,-35.00,562,20240805,15.66,665,-2.26,20250106,610,6.56,20250203,987,-34.14,20240220,562,15.66,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250220,090250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,655,0,3,0.00,60915,93,0.07,655,655,655,851,459,655,655.00,0.00,0,0,663,658,652,647,641,661,650,326,196,500,450,1,1,65123786,427,7.80,0.67,12,0.00,84.00,977.00,1000,20240219,-34.50,562,20240805,16.55,665,-1.50,20250106,610,7.38,20250203,987,-33.64,20240220,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,160248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,655,5,2,0.77,91195939,139905,285.18,650,657,646,845,455,650,651.84,0.00,0,131,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,427,7.80,0.67,12,0.21,84.00,977.00,1000,20240219,-34.50,562,20240805,16.55,665,-1.50,20250106,610,7.38,20250203,1000,-34.50,20240219,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,150250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,651,1,2,0.15,87410842,134102,273.35,650,657,646,845,455,650,651.82,0.00,0,1266,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,424,7.75,0.67,12,0.21,84.00,977.00,1000,20240219,-34.90,562,20240805,15.84,665,-2.11,20250106,610,6.72,20250203,1000,-34.90,20240219,562,15.84,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,140248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,652,2,2,0.31,84270199,129272,263.50,650,657,646,845,455,650,651.88,0.00,0,1267,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,425,7.76,0.67,12,0.20,84.00,977.00,1000,20240219,-34.80,562,20240805,16.01,665,-1.95,20250106,610,6.89,20250203,1000,-34.80,20240219,562,16.01,20240805,0.00,N,010280,500,325 억,,0,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 20250220 160249 57 100.00 KOSDAQ IT 서비스 N N N N N 664 9 2 1.37 43123305 65084 46.52 655 670 647 851 459 655 662.49 0.00 0 -184 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 432 7.90 0.68 12 0.10 84.00 977.00 1000 20240219 -33.60 562 20240805 18.15 670 -0.90 20250220 610 8.85 20250203 987 -32.73 20240220 562 18.15 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
3 20250220 150250 57 100.00 KOSDAQ IT 서비스 N N N N N 666 11 2 1.68 39756791 60014 42.90 655 670 647 851 459 655 662.46 0.00 0 -155 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 434 7.93 0.68 12 0.09 84.00 977.00 1000 20240219 -33.40 562 20240805 18.51 670 -0.60 20250220 610 9.18 20250203 987 -32.52 20240220 562 18.51 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
4 20250220 140251 57 100.00 KOSDAQ IT 서비스 N N N N N 663 8 2 1.22 31069125 46996 33.59 655 665 647 851 459 655 661.10 0.00 0 -216 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 432 7.89 0.68 12 0.07 84.00 977.00 1000 20240219 -33.70 562 20240805 17.97 665 0.00 20250106 610 8.69 20250203 987 -32.83 20240220 562 17.97 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
5 20250220 130249 57 100.00 KOSDAQ IT 서비스 N N N N N 665 10 2 1.53 23591706 35743 25.55 655 665 647 851 459 655 660.04 0.00 0 -246 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 433 7.92 0.68 12 0.05 84.00 977.00 1000 20240219 -33.50 562 20240805 18.33 665 0.00 20250106 610 9.02 20250203 987 -32.62 20240220 562 18.33 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
6 20250220 120249 57 100.00 KOSDAQ IT 서비스 N N N N N 662 7 2 1.07 12485132 19021 13.60 655 665 647 851 459 655 656.39 0.00 0 -246 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 431 7.88 0.68 12 0.03 84.00 977.00 1000 20240219 -33.80 562 20240805 17.79 665 0.00 20250106 610 8.52 20250203 987 -32.93 20240220 562 17.79 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
7 20250220 110249 57 100.00 KOSDAQ IT 서비스 N N N N N 655 0 3 0.00 4078677 6273 4.48 655 655 647 851 459 655 650.20 0.00 0 -228 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 427 7.80 0.67 12 0.01 84.00 977.00 1000 20240219 -34.50 562 20240805 16.55 665 -1.50 20250106 610 7.38 20250203 987 -33.64 20240220 562 16.55 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
8 20250220 100249 57 100.00 KOSDAQ IT 서비스 N N N N N 650 -5 5 -0.76 2826287 4351 3.11 655 655 647 851 459 655 649.57 0.00 0 -97 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 423 7.74 0.67 12 0.01 84.00 977.00 1000 20240219 -35.00 562 20240805 15.66 665 -2.26 20250106 610 6.56 20250203 987 -34.14 20240220 562 15.66 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
9 20250220 090250 57 100.00 KOSDAQ IT 서비스 N N N N N 655 0 3 0.00 60915 93 0.07 655 655 655 851 459 655 655.00 0.00 0 0 663 658 652 647 641 661 650 326 196 500 450 1 1 65123786 427 7.80 0.67 12 0.00 84.00 977.00 1000 20240219 -34.50 562 20240805 16.55 665 -1.50 20250106 610 7.38 20250203 987 -33.64 20240220 562 16.55 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
10 20250219 160248 57 100.00 KOSDAQ IT 서비스 N N N N N 655 5 2 0.77 91195939 139905 285.18 650 657 646 845 455 650 651.84 0.00 0 131 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 427 7.80 0.67 12 0.21 84.00 977.00 1000 20240219 -34.50 562 20240805 16.55 665 -1.50 20250106 610 7.38 20250203 1000 -34.50 20240219 562 16.55 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
11 20250219 150250 57 100.00 KOSDAQ IT 서비스 N N N N N 651 1 2 0.15 87410842 134102 273.35 650 657 646 845 455 650 651.82 0.00 0 1266 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 424 7.75 0.67 12 0.21 84.00 977.00 1000 20240219 -34.90 562 20240805 15.84 665 -2.11 20250106 610 6.72 20250203 1000 -34.90 20240219 562 15.84 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
12 20250219 140248 57 100.00 KOSDAQ IT 서비스 N N N N N 652 2 2 0.31 84270199 129272 263.50 650 657 646 845 455 650 651.88 0.00 0 1267 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 425 7.76 0.67 12 0.20 84.00 977.00 1000 20240219 -34.80 562 20240805 16.01 665 -1.95 20250106 610 6.89 20250203 1000 -34.80 20240219 562 16.01 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N