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
060240/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
20250219,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,401,-5,5,-1.23,63065322,156454,149.59,408,420,399,527,285,406,403.09,17.97,0,-22046,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,130,-0.88,0.34,12,0.48,-457.00,1189.00,1963,20240327,-79.57,317,20241209,26.50,977,-58.96,20250109,360,11.39,20250207,1963,-79.57,20240327,317,26.50,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,150558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,404,-2,5,-0.49,57172477,141893,135.67,408,420,399,527,285,406,402.93,17.97,0,-22034,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,131,-0.88,0.34,12,0.44,-457.00,1189.00,1963,20240327,-79.42,317,20241209,27.44,977,-58.65,20250109,360,12.22,20250207,1963,-79.42,20240327,317,27.44,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,405,-1,5,-0.25,40753347,101197,96.76,408,420,399,527,285,406,402.71,17.97,0,-18732,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,131,-0.89,0.34,12,0.31,-457.00,1189.00,1963,20240327,-79.37,317,20241209,27.76,977,-58.55,20250109,360,12.50,20250207,1963,-79.37,20240327,317,27.76,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,403,-3,5,-0.74,36228978,90027,86.08,408,420,399,527,285,406,402.42,17.97,0,-16568,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,130,-0.88,0.34,12,0.28,-457.00,1189.00,1963,20240327,-79.47,317,20241209,27.13,977,-58.75,20250109,360,11.94,20250207,1963,-79.47,20240327,317,27.13,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,120556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,403,-3,5,-0.74,28930444,71858,68.71,408,420,399,527,285,406,402.61,17.97,0,-15844,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,130,-0.88,0.34,12,0.22,-457.00,1189.00,1963,20240327,-79.47,317,20241209,27.13,977,-58.75,20250109,360,11.94,20250207,1963,-79.47,20240327,317,27.13,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,110557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,404,-2,5,-0.49,14380521,35652,34.09,408,420,399,527,285,406,403.36,17.97,0,-6516,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,131,-0.88,0.34,12,0.11,-457.00,1189.00,1963,20240327,-79.42,317,20241209,27.44,977,-58.65,20250109,360,12.22,20250207,1963,-79.42,20240327,317,27.44,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,100556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,404,-2,5,-0.49,8928976,22094,21.12,408,420,399,527,285,406,404.14,17.97,0,2134,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,131,-0.88,0.34,12,0.07,-457.00,1189.00,1963,20240327,-79.42,317,20241209,27.44,977,-58.65,20250109,360,12.22,20250207,1963,-79.42,20240327,317,27.44,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250219,090558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,404,-2,5,-0.49,2379568,5820,5.56,408,420,400,527,285,406,408.86,17.97,0,-1978,422,414,402,394,382,408,388,165,121,500,260,1,1,32314179,131,-0.88,0.34,12,0.02,-457.00,1189.00,1963,20240327,-79.42,317,20241209,27.44,977,-58.65,20250109,360,12.22,20250207,1963,-79.42,20240327,317,27.44,20241209,0.41,N,060240,500,165 억,,5805290,N,N,0,N,00,N
20250218,160555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,406,8,2,2.01,41831305,104589,57.29,410,410,390,517,279,398,399.96,17.96,0,-8860,411,404,397,390,383,408,394,165,119,500,260,1,1,32314179,131,-0.89,0.34,12,0.32,-457.00,1189.00,1963,20240327,-79.32,317,20241209,28.08,977,-58.44,20250109,360,12.78,20250207,1963,-79.32,20240327,317,28.08,20241209,0.41,N,060240,500,165 억,,5803149,N,N,0,N,00,N
20250218,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,407,9,2,2.26,38652666,96744,52.99,410,410,390,517,279,398,399.54,17.96,0,-11831,411,404,397,390,383,408,394,165,119,500,260,1,1,32314179,132,-0.89,0.34,12,0.30,-457.00,1189.00,1963,20240327,-79.27,317,20241209,28.39,977,-58.34,20250109,360,13.06,20250207,1963,-79.27,20240327,317,28.39,20241209,0.41,N,060240,500,165 억,,5803149,N,N,0,N,00,N
20250218,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,398,0,3,0.00,24469521,61617,33.75,410,410,390,517,279,398,397.12,17.96,0,-22969,411,404,397,390,383,408,394,165,119,500,260,1,1,32314179,129,-0.87,0.33,12,0.19,-457.00,1189.00,1963,20240327,-79.72,317,20241209,25.55,977,-59.26,20250109,360,10.56,20250207,1963,-79.72,20240327,317,25.55,20241209,0.41,N,060240,500,165 억,,5803149,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 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 401 -5 5 -1.23 63065322 156454 149.59 408 420 399 527 285 406 403.09 17.97 0 -22046 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 130 -0.88 0.34 12 0.48 -457.00 1189.00 1963 20240327 -79.57 317 20241209 26.50 977 -58.96 20250109 360 11.39 20250207 1963 -79.57 20240327 317 26.50 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
3 20250219 150558 57 100.00 KOSDAQ IT 서비스 N N N N N 404 -2 5 -0.49 57172477 141893 135.67 408 420 399 527 285 406 402.93 17.97 0 -22034 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 131 -0.88 0.34 12 0.44 -457.00 1189.00 1963 20240327 -79.42 317 20241209 27.44 977 -58.65 20250109 360 12.22 20250207 1963 -79.42 20240327 317 27.44 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
4 20250219 140555 57 100.00 KOSDAQ IT 서비스 N N N N N 405 -1 5 -0.25 40753347 101197 96.76 408 420 399 527 285 406 402.71 17.97 0 -18732 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 131 -0.89 0.34 12 0.31 -457.00 1189.00 1963 20240327 -79.37 317 20241209 27.76 977 -58.55 20250109 360 12.50 20250207 1963 -79.37 20240327 317 27.76 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
5 20250219 130556 57 100.00 KOSDAQ IT 서비스 N N N N N 403 -3 5 -0.74 36228978 90027 86.08 408 420 399 527 285 406 402.42 17.97 0 -16568 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 130 -0.88 0.34 12 0.28 -457.00 1189.00 1963 20240327 -79.47 317 20241209 27.13 977 -58.75 20250109 360 11.94 20250207 1963 -79.47 20240327 317 27.13 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
6 20250219 120556 57 100.00 KOSDAQ IT 서비스 N N N N N 403 -3 5 -0.74 28930444 71858 68.71 408 420 399 527 285 406 402.61 17.97 0 -15844 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 130 -0.88 0.34 12 0.22 -457.00 1189.00 1963 20240327 -79.47 317 20241209 27.13 977 -58.75 20250109 360 11.94 20250207 1963 -79.47 20240327 317 27.13 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
7 20250219 110557 57 100.00 KOSDAQ IT 서비스 N N N N N 404 -2 5 -0.49 14380521 35652 34.09 408 420 399 527 285 406 403.36 17.97 0 -6516 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 131 -0.88 0.34 12 0.11 -457.00 1189.00 1963 20240327 -79.42 317 20241209 27.44 977 -58.65 20250109 360 12.22 20250207 1963 -79.42 20240327 317 27.44 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
8 20250219 100556 57 100.00 KOSDAQ IT 서비스 N N N N N 404 -2 5 -0.49 8928976 22094 21.12 408 420 399 527 285 406 404.14 17.97 0 2134 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 131 -0.88 0.34 12 0.07 -457.00 1189.00 1963 20240327 -79.42 317 20241209 27.44 977 -58.65 20250109 360 12.22 20250207 1963 -79.42 20240327 317 27.44 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
9 20250219 090558 57 100.00 KOSDAQ IT 서비스 N N N N N 404 -2 5 -0.49 2379568 5820 5.56 408 420 400 527 285 406 408.86 17.97 0 -1978 422 414 402 394 382 408 388 165 121 500 260 1 1 32314179 131 -0.88 0.34 12 0.02 -457.00 1189.00 1963 20240327 -79.42 317 20241209 27.44 977 -58.65 20250109 360 12.22 20250207 1963 -79.42 20240327 317 27.44 20241209 0.41 N 060240 500 165 억 5805290 N N 0 N 00 N
10 20250218 160555 57 100.00 KOSDAQ IT 서비스 N N N N N 406 8 2 2.01 41831305 104589 57.29 410 410 390 517 279 398 399.96 17.96 0 -8860 411 404 397 390 383 408 394 165 119 500 260 1 1 32314179 131 -0.89 0.34 12 0.32 -457.00 1189.00 1963 20240327 -79.32 317 20241209 28.08 977 -58.44 20250109 360 12.78 20250207 1963 -79.32 20240327 317 28.08 20241209 0.41 N 060240 500 165 억 5803149 N N 0 N 00 N
11 20250218 150555 57 100.00 KOSDAQ IT 서비스 N N N N N 407 9 2 2.26 38652666 96744 52.99 410 410 390 517 279 398 399.54 17.96 0 -11831 411 404 397 390 383 408 394 165 119 500 260 1 1 32314179 132 -0.89 0.34 12 0.30 -457.00 1189.00 1963 20240327 -79.27 317 20241209 28.39 977 -58.34 20250109 360 13.06 20250207 1963 -79.27 20240327 317 28.39 20241209 0.41 N 060240 500 165 억 5803149 N N 0 N 00 N
12 20250218 140555 57 100.00 KOSDAQ IT 서비스 N N N N N 398 0 3 0.00 24469521 61617 33.75 410 410 390 517 279 398 397.12 17.96 0 -22969 411 404 397 390 383 408 394 165 119 500 260 1 1 32314179 129 -0.87 0.33 12 0.19 -457.00 1189.00 1963 20240327 -79.72 317 20241209 25.55 977 -59.26 20250109 360 10.56 20250207 1963 -79.72 20240327 317 25.55 20241209 0.41 N 060240 500 165 억 5803149 N N 0 N 00 N