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
020180/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
20250219,160337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1126,34,2,3.11,561597243,508662,163.69,1092,1126,1080,1419,765,1092,1103.81,2.83,0,128245,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,433,6.58,1.26,03,1.32,171.00,895.00,1395,20241220,-19.28,785,20241118,43.44,1202,-6.32,20250122,999,12.71,20250102,1395,-19.28,20241220,785,43.44,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1121,29,2,2.66,492585071,447221,143.91,1092,1122,1080,1419,765,1092,1101.44,2.83,0,113842,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,431,6.56,1.25,03,1.16,171.00,895.00,1395,20241220,-19.64,785,20241118,42.80,1202,-6.74,20250122,999,12.21,20250102,1395,-19.64,20241220,785,42.80,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1110,18,2,1.65,382896020,348854,112.26,1092,1116,1080,1419,765,1092,1097.58,2.83,0,81915,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,427,6.49,1.24,03,0.91,171.00,895.00,1395,20241220,-20.43,785,20241118,41.40,1202,-7.65,20250122,999,11.11,20250102,1395,-20.43,20241220,785,41.40,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,130337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1105,13,2,1.19,275749698,252280,81.18,1092,1105,1080,1419,765,1092,1093.03,2.83,0,45853,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,425,6.46,1.23,03,0.66,171.00,895.00,1395,20241220,-20.79,785,20241118,40.76,1202,-8.07,20250122,999,10.61,20250102,1395,-20.79,20241220,785,40.76,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,120337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1096,4,2,0.37,215115816,197122,63.43,1092,1101,1080,1419,765,1092,1091.28,2.83,0,31299,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,421,6.41,1.22,03,0.51,171.00,895.00,1395,20241220,-21.43,785,20241118,39.62,1202,-8.82,20250122,999,9.71,20250102,1395,-21.43,20241220,785,39.62,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,110338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,5,2,0.46,165303092,151743,48.83,1092,1100,1080,1419,765,1092,1089.36,2.83,0,33387,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,422,6.42,1.23,03,0.39,171.00,895.00,1395,20241220,-21.36,785,20241118,39.75,1202,-8.74,20250122,999,9.81,20250102,1395,-21.36,20241220,785,39.75,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,100337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-12,5,-1.10,86008271,78916,25.39,1092,1100,1080,1419,765,1092,1089.87,2.83,0,-9833,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,415,6.32,1.21,03,0.21,171.00,895.00,1395,20241220,-22.58,785,20241118,37.58,1202,-10.15,20250122,999,8.11,20250102,1395,-22.58,20241220,785,37.58,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,090338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,3,2,0.27,5761508,5277,1.70,1092,1095,1088,1419,765,1092,1091.82,2.83,0,-2625,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,421,6.40,1.22,03,0.01,171.00,895.00,1395,20241220,-21.51,785,20241118,39.49,1202,-8.90,20250122,999,9.61,20250102,1395,-21.51,20241220,785,39.49,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250218,160336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,12,2,1.11,337964689,310134,144.59,1080,1103,1073,1404,756,1080,1089.74,2.63,0,75154,1101,1090,1080,1069,1059,1096,1075,192,324,500,750,1,1,38428915,420,6.39,1.22,03,0.81,171.00,895.00,1395,20241220,-21.72,785,20241118,39.11,1202,-9.15,20250122,999,9.31,20250102,1395,-21.72,20241220,785,39.11,20241118,3.17,N,020180,500,192 억,,1011730,N,N,0,N,00,N
20250218,150337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,12,2,1.11,320875278,294470,137.29,1080,1103,1073,1404,756,1080,1089.67,2.63,0,77110,1101,1090,1080,1069,1059,1096,1075,192,324,500,750,1,1,38428915,420,6.39,1.22,03,0.77,171.00,895.00,1395,20241220,-21.72,785,20241118,39.11,1202,-9.15,20250122,999,9.31,20250102,1395,-21.72,20241220,785,39.11,20241118,3.17,N,020180,500,192 억,,1011730,N,N,0,N,00,N
20250218,140337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,15,2,1.39,307641383,282342,131.63,1080,1103,1073,1404,756,1080,1089.61,2.63,0,73526,1101,1090,1080,1069,1059,1096,1075,192,324,500,750,1,1,38428915,421,6.40,1.22,03,0.73,171.00,895.00,1395,20241220,-21.51,785,20241118,39.49,1202,-8.90,20250122,999,9.61,20250102,1395,-21.51,20241220,785,39.49,20241118,3.17,N,020180,500,192 억,,1011730,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 160337 57 100.00 KOSDAQ IT 서비스 N N N N N 1126 34 2 3.11 561597243 508662 163.69 1092 1126 1080 1419 765 1092 1103.81 2.83 0 128245 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 433 6.58 1.26 03 1.32 171.00 895.00 1395 20241220 -19.28 785 20241118 43.44 1202 -6.32 20250122 999 12.71 20250102 1395 -19.28 20241220 785 43.44 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
3 20250219 150339 57 100.00 KOSDAQ IT 서비스 N N N N N 1121 29 2 2.66 492585071 447221 143.91 1092 1122 1080 1419 765 1092 1101.44 2.83 0 113842 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 431 6.56 1.25 03 1.16 171.00 895.00 1395 20241220 -19.64 785 20241118 42.80 1202 -6.74 20250122 999 12.21 20250102 1395 -19.64 20241220 785 42.80 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
4 20250219 140336 57 100.00 KOSDAQ IT 서비스 N N N N N 1110 18 2 1.65 382896020 348854 112.26 1092 1116 1080 1419 765 1092 1097.58 2.83 0 81915 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 427 6.49 1.24 03 0.91 171.00 895.00 1395 20241220 -20.43 785 20241118 41.40 1202 -7.65 20250122 999 11.11 20250102 1395 -20.43 20241220 785 41.40 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
5 20250219 130337 57 100.00 KOSDAQ IT 서비스 N N N N N 1105 13 2 1.19 275749698 252280 81.18 1092 1105 1080 1419 765 1092 1093.03 2.83 0 45853 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 425 6.46 1.23 03 0.66 171.00 895.00 1395 20241220 -20.79 785 20241118 40.76 1202 -8.07 20250122 999 10.61 20250102 1395 -20.79 20241220 785 40.76 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
6 20250219 120337 57 100.00 KOSDAQ IT 서비스 N N N N N 1096 4 2 0.37 215115816 197122 63.43 1092 1101 1080 1419 765 1092 1091.28 2.83 0 31299 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 421 6.41 1.22 03 0.51 171.00 895.00 1395 20241220 -21.43 785 20241118 39.62 1202 -8.82 20250122 999 9.71 20250102 1395 -21.43 20241220 785 39.62 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
7 20250219 110338 57 100.00 KOSDAQ IT 서비스 N N N N N 1097 5 2 0.46 165303092 151743 48.83 1092 1100 1080 1419 765 1092 1089.36 2.83 0 33387 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 422 6.42 1.23 03 0.39 171.00 895.00 1395 20241220 -21.36 785 20241118 39.75 1202 -8.74 20250122 999 9.81 20250102 1395 -21.36 20241220 785 39.75 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
8 20250219 100337 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -12 5 -1.10 86008271 78916 25.39 1092 1100 1080 1419 765 1092 1089.87 2.83 0 -9833 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 415 6.32 1.21 03 0.21 171.00 895.00 1395 20241220 -22.58 785 20241118 37.58 1202 -10.15 20250122 999 8.11 20250102 1395 -22.58 20241220 785 37.58 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
9 20250219 090338 57 100.00 KOSDAQ IT 서비스 N N N N N 1095 3 2 0.27 5761508 5277 1.70 1092 1095 1088 1419 765 1092 1091.82 2.83 0 -2625 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 421 6.40 1.22 03 0.01 171.00 895.00 1395 20241220 -21.51 785 20241118 39.49 1202 -8.90 20250122 999 9.61 20250102 1395 -21.51 20241220 785 39.49 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
10 20250218 160336 57 100.00 KOSDAQ IT 서비스 N N N N N 1092 12 2 1.11 337964689 310134 144.59 1080 1103 1073 1404 756 1080 1089.74 2.63 0 75154 1101 1090 1080 1069 1059 1096 1075 192 324 500 750 1 1 38428915 420 6.39 1.22 03 0.81 171.00 895.00 1395 20241220 -21.72 785 20241118 39.11 1202 -9.15 20250122 999 9.31 20250102 1395 -21.72 20241220 785 39.11 20241118 3.17 N 020180 500 192 억 1011730 N N 0 N 00 N
11 20250218 150337 57 100.00 KOSDAQ IT 서비스 N N N N N 1092 12 2 1.11 320875278 294470 137.29 1080 1103 1073 1404 756 1080 1089.67 2.63 0 77110 1101 1090 1080 1069 1059 1096 1075 192 324 500 750 1 1 38428915 420 6.39 1.22 03 0.77 171.00 895.00 1395 20241220 -21.72 785 20241118 39.11 1202 -9.15 20250122 999 9.31 20250102 1395 -21.72 20241220 785 39.11 20241118 3.17 N 020180 500 192 억 1011730 N N 0 N 00 N
12 20250218 140337 57 100.00 KOSDAQ IT 서비스 N N N N N 1095 15 2 1.39 307641383 282342 131.63 1080 1103 1073 1404 756 1080 1089.61 2.63 0 73526 1101 1090 1080 1069 1059 1096 1075 192 324 500 750 1 1 38428915 421 6.40 1.22 03 0.73 171.00 895.00 1395 20241220 -21.51 785 20241118 39.49 1202 -8.90 20250122 999 9.61 20250102 1395 -21.51 20241220 785 39.49 20241118 3.17 N 020180 500 192 억 1011730 N N 0 N 00 N