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
201490/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
20250220,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,50,2,2.93,382996890,219893,230.33,1720,1777,1705,2220,1197,1709,1741.44,0.18,0,2351,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,535,7.06,0.42,12,0.72,249.00,4191.00,3200,20240219,-45.03,1610,20241209,9.25,1888,-6.83,20250117,1688,4.21,20250218,3195,-44.95,20240221,1610,9.25,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,51,2,2.98,359088023,206299,216.09,1720,1777,1705,2220,1197,1709,1740.62,0.18,0,2214,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,535,7.07,0.42,12,0.68,249.00,4191.00,3200,20240219,-45.00,1610,20241209,9.32,1888,-6.78,20250117,1688,4.27,20250218,3195,-44.91,20240221,1610,9.32,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,41,2,2.40,335642511,192961,202.12,1720,1777,1705,2220,1197,1709,1739.43,0.18,0,2769,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,532,7.03,0.42,12,0.63,249.00,4191.00,3200,20240219,-45.31,1610,20241209,8.70,1888,-7.31,20250117,1688,3.67,20250218,3195,-45.23,20240221,1610,8.70,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,49,2,2.87,302668571,174147,182.41,1720,1777,1705,2220,1197,1709,1738.01,0.18,0,2655,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,534,7.06,0.42,12,0.57,249.00,4191.00,3200,20240219,-45.06,1610,20241209,9.19,1888,-6.89,20250117,1688,4.15,20250218,3195,-44.98,20240221,1610,9.19,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,42,2,2.46,296009749,170348,178.43,1720,1777,1705,2220,1197,1709,1737.68,0.18,0,2276,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,532,7.03,0.42,12,0.56,249.00,4191.00,3200,20240219,-45.28,1610,20241209,8.76,1888,-7.26,20250117,1688,3.73,20250218,3195,-45.20,20240221,1610,8.76,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,110939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,54,2,3.16,236031018,136140,142.60,1720,1777,1705,2220,1197,1709,1733.74,0.18,0,-1750,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,536,7.08,0.42,12,0.45,249.00,4191.00,3200,20240219,-44.91,1610,20241209,9.50,1888,-6.62,20250117,1688,4.44,20250218,3195,-44.82,20240221,1610,9.50,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,6,2,0.35,78334293,45710,47.88,1720,1725,1705,2220,1197,1709,1713.72,0.18,0,1507,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,521,6.89,0.41,12,0.15,249.00,4191.00,3200,20240219,-46.41,1610,20241209,6.52,1888,-9.16,20250117,1688,1.60,20250218,3195,-46.32,20240221,1610,6.52,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250220,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1717,8,2,0.47,18713631,10907,11.42,1720,1720,1709,2220,1197,1709,1715.75,0.18,0,-3350,1736,1722,1706,1692,1676,1729,1699,156,511,500,1190,1,1,30390092,522,6.90,0.41,12,0.04,249.00,4191.00,3200,20240219,-46.34,1610,20241209,6.65,1888,-9.06,20250117,1688,1.72,20250218,3195,-46.26,20240221,1610,6.65,20241209,4.32,N,201490,500,156 억,,53841,N,N,0,N,00,N
20250219,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1709,1,2,0.06,162431841,95469,95.94,1708,1720,1690,2220,1196,1708,1701.41,0.16,0,5042,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,519,6.86,0.41,12,0.31,249.00,4191.00,3200,20240219,-46.59,1610,20241209,6.15,1888,-9.48,20250117,1688,1.24,20250218,3200,-46.59,20240219,1610,6.15,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-8,5,-0.47,160054621,94078,94.54,1708,1720,1690,2220,1196,1708,1701.30,0.16,0,5602,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,517,6.83,0.41,12,0.31,249.00,4191.00,3200,20240219,-46.88,1610,20241209,5.59,1888,-9.96,20250117,1688,0.71,20250218,3200,-46.88,20240219,1610,5.59,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,5,2,0.29,143319784,84254,84.67,1708,1720,1690,2220,1196,1708,1701.04,0.16,0,3835,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,521,6.88,0.41,12,0.28,249.00,4191.00,3200,20240219,-46.47,1610,20241209,6.40,1888,-9.27,20250117,1688,1.48,20250218,3200,-46.47,20240219,1610,6.40,20241209,4.30,N,201490,500,156 억,,48799,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 160938 57 100.00 KOSDAQ IT 서비스 N N N N N 1759 50 2 2.93 382996890 219893 230.33 1720 1777 1705 2220 1197 1709 1741.44 0.18 0 2351 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 535 7.06 0.42 12 0.72 249.00 4191.00 3200 20240219 -45.03 1610 20241209 9.25 1888 -6.83 20250117 1688 4.21 20250218 3195 -44.95 20240221 1610 9.25 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
3 20250220 150941 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 51 2 2.98 359088023 206299 216.09 1720 1777 1705 2220 1197 1709 1740.62 0.18 0 2214 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 535 7.07 0.42 12 0.68 249.00 4191.00 3200 20240219 -45.00 1610 20241209 9.32 1888 -6.78 20250117 1688 4.27 20250218 3195 -44.91 20240221 1610 9.32 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
4 20250220 140941 57 100.00 KOSDAQ IT 서비스 N N N N N 1750 41 2 2.40 335642511 192961 202.12 1720 1777 1705 2220 1197 1709 1739.43 0.18 0 2769 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 532 7.03 0.42 12 0.63 249.00 4191.00 3200 20240219 -45.31 1610 20241209 8.70 1888 -7.31 20250117 1688 3.67 20250218 3195 -45.23 20240221 1610 8.70 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
5 20250220 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 49 2 2.87 302668571 174147 182.41 1720 1777 1705 2220 1197 1709 1738.01 0.18 0 2655 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 534 7.06 0.42 12 0.57 249.00 4191.00 3200 20240219 -45.06 1610 20241209 9.19 1888 -6.89 20250117 1688 4.15 20250218 3195 -44.98 20240221 1610 9.19 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
6 20250220 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 1751 42 2 2.46 296009749 170348 178.43 1720 1777 1705 2220 1197 1709 1737.68 0.18 0 2276 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 532 7.03 0.42 12 0.56 249.00 4191.00 3200 20240219 -45.28 1610 20241209 8.76 1888 -7.26 20250117 1688 3.73 20250218 3195 -45.20 20240221 1610 8.76 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
7 20250220 110939 57 100.00 KOSDAQ IT 서비스 N N N N N 1763 54 2 3.16 236031018 136140 142.60 1720 1777 1705 2220 1197 1709 1733.74 0.18 0 -1750 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 536 7.08 0.42 12 0.45 249.00 4191.00 3200 20240219 -44.91 1610 20241209 9.50 1888 -6.62 20250117 1688 4.44 20250218 3195 -44.82 20240221 1610 9.50 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
8 20250220 100939 57 100.00 KOSDAQ IT 서비스 N N N N N 1715 6 2 0.35 78334293 45710 47.88 1720 1725 1705 2220 1197 1709 1713.72 0.18 0 1507 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 521 6.89 0.41 12 0.15 249.00 4191.00 3200 20240219 -46.41 1610 20241209 6.52 1888 -9.16 20250117 1688 1.60 20250218 3195 -46.32 20240221 1610 6.52 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
9 20250220 090942 57 100.00 KOSDAQ IT 서비스 N N N N N 1717 8 2 0.47 18713631 10907 11.42 1720 1720 1709 2220 1197 1709 1715.75 0.18 0 -3350 1736 1722 1706 1692 1676 1729 1699 156 511 500 1190 1 1 30390092 522 6.90 0.41 12 0.04 249.00 4191.00 3200 20240219 -46.34 1610 20241209 6.65 1888 -9.06 20250117 1688 1.72 20250218 3195 -46.26 20240221 1610 6.65 20241209 4.32 N 201490 500 156 억 53841 N N 0 N 00 N
10 20250219 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 1709 1 2 0.06 162431841 95469 95.94 1708 1720 1690 2220 1196 1708 1701.41 0.16 0 5042 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 519 6.86 0.41 12 0.31 249.00 4191.00 3200 20240219 -46.59 1610 20241209 6.15 1888 -9.48 20250117 1688 1.24 20250218 3200 -46.59 20240219 1610 6.15 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
11 20250219 150938 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 -8 5 -0.47 160054621 94078 94.54 1708 1720 1690 2220 1196 1708 1701.30 0.16 0 5602 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 517 6.83 0.41 12 0.31 249.00 4191.00 3200 20240219 -46.88 1610 20241209 5.59 1888 -9.96 20250117 1688 0.71 20250218 3200 -46.88 20240219 1610 5.59 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
12 20250219 140934 57 100.00 KOSDAQ IT 서비스 N N N N N 1713 5 2 0.29 143319784 84254 84.67 1708 1720 1690 2220 1196 1708 1701.04 0.16 0 3835 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 521 6.88 0.41 12 0.28 249.00 4191.00 3200 20240219 -46.47 1610 20241209 6.40 1888 -9.27 20250117 1688 1.48 20250218 3200 -46.47 20240219 1610 6.40 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N