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
047080/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
20250219,160516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,28,2,2.08,106376091,79066,116.51,1345,1375,1327,1751,943,1347,1345.33,2.47,0,6493,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,341,-3.63,3.40,12,0.32,-379.00,405.00,3300,20240220,-58.33,1104,20241209,24.55,1388,-0.94,20250211,1221,12.61,20250102,3300,-58.33,20240220,1104,24.55,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1339,-8,5,-0.59,78119934,58249,85.83,1345,1364,1327,1751,943,1347,1341.14,2.47,0,7372,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,332,-3.53,3.31,12,0.23,-379.00,405.00,3300,20240220,-59.42,1104,20241209,21.29,1388,-3.53,20250211,1221,9.66,20250102,3300,-59.42,20240220,1104,21.29,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1339,-8,5,-0.59,73427756,54722,80.64,1345,1364,1327,1751,943,1347,1341.83,2.47,0,7338,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,332,-3.53,3.31,12,0.22,-379.00,405.00,3300,20240220,-59.42,1104,20241209,21.29,1388,-3.53,20250211,1221,9.66,20250102,3300,-59.42,20240220,1104,21.29,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-15,5,-1.11,64894166,48309,71.19,1345,1364,1328,1751,943,1347,1343.31,2.47,0,5303,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,331,-3.51,3.29,12,0.19,-379.00,405.00,3300,20240220,-59.64,1104,20241209,20.65,1388,-4.03,20250211,1221,9.09,20250102,3300,-59.64,20240220,1104,20.65,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,120515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-13,5,-0.97,60220862,44800,66.02,1345,1364,1328,1751,943,1347,1344.22,2.47,0,5871,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,331,-3.52,3.29,12,0.18,-379.00,405.00,3300,20240220,-59.58,1104,20241209,20.83,1388,-3.89,20250211,1221,9.25,20250102,3300,-59.58,20240220,1104,20.83,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,110516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-10,5,-0.74,54701354,40667,59.93,1345,1364,1328,1751,943,1347,1345.10,2.47,0,5727,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,332,-3.53,3.30,12,0.16,-379.00,405.00,3300,20240220,-59.48,1104,20241209,21.11,1388,-3.67,20250211,1221,9.50,20250102,3300,-59.48,20240220,1104,21.11,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,100515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,0,3,0.00,47382192,35203,51.87,1345,1364,1328,1751,943,1347,1345.97,2.47,0,7078,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,334,-3.55,3.33,12,0.14,-379.00,405.00,3300,20240220,-59.18,1104,20241209,22.01,1388,-2.95,20250211,1221,10.32,20250102,3300,-59.18,20240220,1104,22.01,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250219,090517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,0,3,0.00,5501923,4135,6.09,1345,1347,1328,1751,943,1347,1330.57,2.47,0,2471,1396,1371,1323,1298,1250,1384,1311,124,404,500,800,1,1,24822362,334,-3.55,3.33,12,0.02,-379.00,405.00,3300,20240220,-59.18,1104,20241209,22.01,1388,-2.95,20250211,1221,10.32,20250102,3300,-59.18,20240220,1104,22.01,20241209,0.27,N,047080,500,124 억,,612003,N,N,0,N,00,N
20250218,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,54,2,4.18,87752659,66828,76.41,1293,1348,1275,1680,906,1293,1313.01,2.47,0,-2370,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,334,-3.55,3.33,12,0.27,-379.00,405.00,3300,20240220,-59.18,1104,20241209,22.01,1388,-2.95,20250211,1221,10.32,20250102,3300,-59.18,20240220,1104,22.01,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,41,2,3.17,69050644,52862,60.44,1293,1338,1275,1680,906,1293,1306.24,2.47,0,-4382,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,331,-3.52,3.29,12,0.21,-379.00,405.00,3300,20240220,-59.58,1104,20241209,20.83,1388,-3.89,20250211,1221,9.25,20250102,3300,-59.58,20240220,1104,20.83,20241209,0.27,N,047080,500,124 억,,614350,N,N,0,N,00,N
20250218,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,2,2,0.15,50044121,38475,43.99,1293,1310,1275,1680,906,1293,1300.69,2.47,0,-3657,1352,1322,1297,1267,1242,1310,1255,124,387,500,770,1,1,24822362,321,-3.42,3.20,12,0.16,-379.00,405.00,3300,20240220,-60.76,1104,20241209,17.30,1388,-6.70,20250211,1221,6.06,20250102,3300,-60.76,20240220,1104,17.30,20241209,0.27,N,047080,500,124 억,,614350,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 160516 57 100.00 KOSDAQ IT 서비스 N N N N N 1375 28 2 2.08 106376091 79066 116.51 1345 1375 1327 1751 943 1347 1345.33 2.47 0 6493 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 341 -3.63 3.40 12 0.32 -379.00 405.00 3300 20240220 -58.33 1104 20241209 24.55 1388 -0.94 20250211 1221 12.61 20250102 3300 -58.33 20240220 1104 24.55 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
3 20250219 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 1339 -8 5 -0.59 78119934 58249 85.83 1345 1364 1327 1751 943 1347 1341.14 2.47 0 7372 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 332 -3.53 3.31 12 0.23 -379.00 405.00 3300 20240220 -59.42 1104 20241209 21.29 1388 -3.53 20250211 1221 9.66 20250102 3300 -59.42 20240220 1104 21.29 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
4 20250219 140514 57 100.00 KOSDAQ IT 서비스 N N N N N 1339 -8 5 -0.59 73427756 54722 80.64 1345 1364 1327 1751 943 1347 1341.83 2.47 0 7338 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 332 -3.53 3.31 12 0.22 -379.00 405.00 3300 20240220 -59.42 1104 20241209 21.29 1388 -3.53 20250211 1221 9.66 20250102 3300 -59.42 20240220 1104 21.29 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
5 20250219 130515 57 100.00 KOSDAQ IT 서비스 N N N N N 1332 -15 5 -1.11 64894166 48309 71.19 1345 1364 1328 1751 943 1347 1343.31 2.47 0 5303 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 331 -3.51 3.29 12 0.19 -379.00 405.00 3300 20240220 -59.64 1104 20241209 20.65 1388 -4.03 20250211 1221 9.09 20250102 3300 -59.64 20240220 1104 20.65 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
6 20250219 120515 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 -13 5 -0.97 60220862 44800 66.02 1345 1364 1328 1751 943 1347 1344.22 2.47 0 5871 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 331 -3.52 3.29 12 0.18 -379.00 405.00 3300 20240220 -59.58 1104 20241209 20.83 1388 -3.89 20250211 1221 9.25 20250102 3300 -59.58 20240220 1104 20.83 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
7 20250219 110516 57 100.00 KOSDAQ IT 서비스 N N N N N 1337 -10 5 -0.74 54701354 40667 59.93 1345 1364 1328 1751 943 1347 1345.10 2.47 0 5727 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 332 -3.53 3.30 12 0.16 -379.00 405.00 3300 20240220 -59.48 1104 20241209 21.11 1388 -3.67 20250211 1221 9.50 20250102 3300 -59.48 20240220 1104 21.11 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
8 20250219 100515 57 100.00 KOSDAQ IT 서비스 N N N N N 1347 0 3 0.00 47382192 35203 51.87 1345 1364 1328 1751 943 1347 1345.97 2.47 0 7078 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 334 -3.55 3.33 12 0.14 -379.00 405.00 3300 20240220 -59.18 1104 20241209 22.01 1388 -2.95 20250211 1221 10.32 20250102 3300 -59.18 20240220 1104 22.01 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
9 20250219 090517 57 100.00 KOSDAQ IT 서비스 N N N N N 1347 0 3 0.00 5501923 4135 6.09 1345 1347 1328 1751 943 1347 1330.57 2.47 0 2471 1396 1371 1323 1298 1250 1384 1311 124 404 500 800 1 1 24822362 334 -3.55 3.33 12 0.02 -379.00 405.00 3300 20240220 -59.18 1104 20241209 22.01 1388 -2.95 20250211 1221 10.32 20250102 3300 -59.18 20240220 1104 22.01 20241209 0.27 N 047080 500 124 억 612003 N N 0 N 00 N
10 20250218 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 1347 54 2 4.18 87752659 66828 76.41 1293 1348 1275 1680 906 1293 1313.01 2.47 0 -2370 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 334 -3.55 3.33 12 0.27 -379.00 405.00 3300 20240220 -59.18 1104 20241209 22.01 1388 -2.95 20250211 1221 10.32 20250102 3300 -59.18 20240220 1104 22.01 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
11 20250218 150515 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 41 2 3.17 69050644 52862 60.44 1293 1338 1275 1680 906 1293 1306.24 2.47 0 -4382 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 331 -3.52 3.29 12 0.21 -379.00 405.00 3300 20240220 -59.58 1104 20241209 20.83 1388 -3.89 20250211 1221 9.25 20250102 3300 -59.58 20240220 1104 20.83 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N
12 20250218 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 2 2 0.15 50044121 38475 43.99 1293 1310 1275 1680 906 1293 1300.69 2.47 0 -3657 1352 1322 1297 1267 1242 1310 1255 124 387 500 770 1 1 24822362 321 -3.42 3.20 12 0.16 -379.00 405.00 3300 20240220 -60.76 1104 20241209 17.30 1388 -6.70 20250211 1221 6.06 20250102 3300 -60.76 20240220 1104 17.30 20241209 0.27 N 047080 500 124 억 614350 N N 0 N 00 N