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
049470/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
20250219,160522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-1,5,-0.34,19233996,64597,69.68,298,300,296,387,209,298,297.75,7.09,0,-1411,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.11,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-1,5,-0.34,18512418,62168,67.06,298,300,296,387,209,298,297.78,7.09,0,-1249,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,175,-2.05,0.45,12,0.11,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,1,2,0.34,15785113,52992,57.16,298,300,296,387,209,298,297.88,7.09,0,-1261,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.09,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,0,3,0.00,13508461,45334,48.90,298,300,296,387,209,298,297.98,7.09,0,-1379,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.08,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,1,2,0.34,11800419,39601,42.72,298,300,296,387,209,298,297.98,7.09,0,-1363,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.07,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,110522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,1,2,0.34,11695382,39249,42.34,298,300,296,387,209,298,297.98,7.09,0,-1355,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.07,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,100521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,2,2,0.67,6575180,22035,23.77,298,300,297,387,209,298,298.40,7.09,0,1730,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,177,-2.07,0.46,12,0.04,-145.00,654.00,679,20240826,-55.82,251,20241209,19.52,383,-21.67,20250109,288,4.17,20250108,679,-55.82,20240826,251,19.52,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250219,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,0,3,0.00,2838152,9524,10.27,298,298,298,387,209,298,298.00,7.09,0,3189,304,300,298,294,292,300,294,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.02,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4175598,N,N,0,N,00,N
20250218,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-5,5,-1.65,27664710,92702,69.89,300,302,296,393,213,303,298.43,7.15,0,-34748,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,175,-2.06,0.46,12,0.16,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,25614578,85824,64.71,300,302,296,393,213,303,298.45,7.15,0,-31667,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.15,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4210346,N,N,0,N,00,N
20250218,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-4,5,-1.32,20619892,69101,52.10,300,302,296,393,213,303,298.40,7.15,0,-28286,314,308,302,296,290,311,299,59,90,100,180,1,1,58862249,176,-2.06,0.46,12,0.12,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,4210346,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 160522 57 100.00 KOSDAQ IT 서비스 N N N N N 297 -1 5 -0.34 19233996 64597 69.68 298 300 296 387 209 298 297.75 7.09 0 -1411 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.11 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
3 20250219 150523 57 100.00 KOSDAQ IT 서비스 N N N N N 297 -1 5 -0.34 18512418 62168 67.06 298 300 296 387 209 298 297.78 7.09 0 -1249 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 175 -2.05 0.45 12 0.11 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
4 20250219 140520 57 100.00 KOSDAQ IT 서비스 N N N N N 299 1 2 0.34 15785113 52992 57.16 298 300 296 387 209 298 297.88 7.09 0 -1261 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.09 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
5 20250219 130522 57 100.00 KOSDAQ IT 서비스 N N N N N 298 0 3 0.00 13508461 45334 48.90 298 300 296 387 209 298 297.98 7.09 0 -1379 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 175 -2.06 0.46 12 0.08 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
6 20250219 120521 57 100.00 KOSDAQ IT 서비스 N N N N N 299 1 2 0.34 11800419 39601 42.72 298 300 296 387 209 298 297.98 7.09 0 -1363 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.07 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
7 20250219 110522 57 100.00 KOSDAQ IT 서비스 N N N N N 299 1 2 0.34 11695382 39249 42.34 298 300 296 387 209 298 297.98 7.09 0 -1355 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.07 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
8 20250219 100521 57 100.00 KOSDAQ IT 서비스 N N N N N 300 2 2 0.67 6575180 22035 23.77 298 300 297 387 209 298 298.40 7.09 0 1730 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 177 -2.07 0.46 12 0.04 -145.00 654.00 679 20240826 -55.82 251 20241209 19.52 383 -21.67 20250109 288 4.17 20250108 679 -55.82 20240826 251 19.52 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
9 20250219 090523 57 100.00 KOSDAQ IT 서비스 N N N N N 298 0 3 0.00 2838152 9524 10.27 298 298 298 387 209 298 298.00 7.09 0 3189 304 300 298 294 292 300 294 59 89 100 170 1 1 58862249 175 -2.06 0.46 12 0.02 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 4175598 N N 0 N 00 N
10 20250218 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 298 -5 5 -1.65 27664710 92702 69.89 300 302 296 393 213 303 298.43 7.15 0 -34748 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 175 -2.06 0.46 12 0.16 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
11 20250218 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 25614578 85824 64.71 300 302 296 393 213 303 298.45 7.15 0 -31667 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 176 -2.06 0.46 12 0.15 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N
12 20250218 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 299 -4 5 -1.32 20619892 69101 52.10 300 302 296 393 213 303 298.40 7.15 0 -28286 314 308 302 296 290 311 299 59 90 100 180 1 1 58862249 176 -2.06 0.46 12 0.12 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 4210346 N N 0 N 00 N