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
072770/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
20250219,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-2,5,-0.14,1776577006,1240074,85.58,1430,1470,1397,1859,1001,1430,1432.64,0.37,0,26380,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1003,-10.50,1.40,12,1.77,-136.00,1018.00,3235,20240401,-55.86,1065,20250122,34.08,1533,-6.85,20250217,1065,34.08,20250122,3235,-55.86,20240401,1065,34.08,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1437,7,2,0.49,1761791655,1229732,84.87,1430,1470,1397,1859,1001,1430,1432.66,0.37,0,25165,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1009,-10.57,1.41,12,1.75,-136.00,1018.00,3235,20240401,-55.58,1065,20250122,34.93,1533,-6.26,20250217,1065,34.93,20250122,3235,-55.58,20240401,1065,34.93,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1431,1,2,0.07,1705835434,1190732,82.17,1430,1470,1397,1859,1001,1430,1432.59,0.37,0,40219,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1005,-10.52,1.41,12,1.70,-136.00,1018.00,3235,20240401,-55.77,1065,20250122,34.37,1533,-6.65,20250217,1065,34.37,20250122,3235,-55.77,20240401,1065,34.37,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,130635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,3,2,0.21,1685424226,1176449,81.19,1430,1470,1397,1859,1001,1430,1432.64,0.37,0,37145,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1007,-10.54,1.41,12,1.67,-136.00,1018.00,3235,20240401,-55.70,1065,20250122,34.55,1533,-6.52,20250217,1065,34.55,20250122,3235,-55.70,20240401,1065,34.55,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,120635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1430,0,3,0.00,1371560396,958586,66.15,1430,1470,1397,1859,1001,1430,1430.82,0.37,0,25202,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1004,-10.51,1.40,12,1.36,-136.00,1018.00,3235,20240401,-55.80,1065,20250122,34.27,1533,-6.72,20250217,1065,34.27,20250122,3235,-55.80,20240401,1065,34.27,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,110636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1427,-3,5,-0.21,782334714,552085,38.10,1430,1442,1397,1859,1001,1430,1417.05,0.37,0,4131,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1002,-10.49,1.40,12,0.79,-136.00,1018.00,3235,20240401,-55.89,1065,20250122,33.99,1533,-6.91,20250217,1065,33.99,20250122,3235,-55.89,20240401,1065,33.99,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,100635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,-31,5,-2.17,107488886,75925,5.24,1430,1442,1399,1859,1001,1430,1415.72,0.37,0,-8865,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,983,-10.29,1.37,12,0.11,-136.00,1018.00,3235,20240401,-56.75,1065,20250122,31.36,1533,-8.74,20250217,1065,31.36,20250122,3235,-56.75,20240401,1065,31.36,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250219,090637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-1,5,-0.07,16037625,11285,0.78,1430,1430,1415,1859,1001,1430,1421.15,0.37,0,-3246,1499,1464,1440,1405,1381,1452,1393,351,429,500,1000,1,1,70238244,1004,-10.51,1.40,12,0.02,-136.00,1018.00,3235,20240401,-55.83,1065,20250122,34.18,1533,-6.78,20250217,1065,34.18,20250122,3235,-55.83,20240401,1065,34.18,20250122,3.35,N,072770,500,351 억,,258819,N,N,0,N,00,N
20250218,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1430,-36,5,-2.46,2105015200,1449016,117.61,1460,1475,1416,1905,1027,1466,1452.72,0.40,0,-21789,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1004,-10.51,1.40,12,2.06,-136.00,1018.00,3235,20240401,-55.80,1065,20250122,34.27,1533,-6.72,20250217,1065,34.27,20250122,3235,-55.80,20240401,1065,34.27,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1444,-22,5,-1.50,2075203083,1428280,115.92,1460,1475,1416,1905,1027,1466,1452.94,0.40,0,-17213,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1014,-10.62,1.42,12,2.03,-136.00,1018.00,3235,20240401,-55.36,1065,20250122,35.59,1533,-5.81,20250217,1065,35.59,20250122,3235,-55.36,20240401,1065,35.59,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-38,5,-2.59,879340644,605135,49.11,1460,1475,1424,1905,1027,1466,1453.13,0.40,0,-3137,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1003,-10.50,1.40,12,0.86,-136.00,1018.00,3235,20240401,-55.86,1065,20250122,34.08,1533,-6.85,20250217,1065,34.08,20250122,3235,-55.86,20240401,1065,34.08,20250122,2.99,N,072770,500,351 억,,281410,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 160636 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -2 5 -0.14 1776577006 1240074 85.58 1430 1470 1397 1859 1001 1430 1432.64 0.37 0 26380 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1003 -10.50 1.40 12 1.77 -136.00 1018.00 3235 20240401 -55.86 1065 20250122 34.08 1533 -6.85 20250217 1065 34.08 20250122 3235 -55.86 20240401 1065 34.08 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
3 20250219 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 1437 7 2 0.49 1761791655 1229732 84.87 1430 1470 1397 1859 1001 1430 1432.66 0.37 0 25165 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1009 -10.57 1.41 12 1.75 -136.00 1018.00 3235 20240401 -55.58 1065 20250122 34.93 1533 -6.26 20250217 1065 34.93 20250122 3235 -55.58 20240401 1065 34.93 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
4 20250219 140634 57 100.00 KOSDAQ IT 서비스 N N N N N 1431 1 2 0.07 1705835434 1190732 82.17 1430 1470 1397 1859 1001 1430 1432.59 0.37 0 40219 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1005 -10.52 1.41 12 1.70 -136.00 1018.00 3235 20240401 -55.77 1065 20250122 34.37 1533 -6.65 20250217 1065 34.37 20250122 3235 -55.77 20240401 1065 34.37 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
5 20250219 130635 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 3 2 0.21 1685424226 1176449 81.19 1430 1470 1397 1859 1001 1430 1432.64 0.37 0 37145 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1007 -10.54 1.41 12 1.67 -136.00 1018.00 3235 20240401 -55.70 1065 20250122 34.55 1533 -6.52 20250217 1065 34.55 20250122 3235 -55.70 20240401 1065 34.55 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
6 20250219 120635 57 100.00 KOSDAQ IT 서비스 N N N N N 1430 0 3 0.00 1371560396 958586 66.15 1430 1470 1397 1859 1001 1430 1430.82 0.37 0 25202 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1004 -10.51 1.40 12 1.36 -136.00 1018.00 3235 20240401 -55.80 1065 20250122 34.27 1533 -6.72 20250217 1065 34.27 20250122 3235 -55.80 20240401 1065 34.27 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
7 20250219 110636 57 100.00 KOSDAQ IT 서비스 N N N N N 1427 -3 5 -0.21 782334714 552085 38.10 1430 1442 1397 1859 1001 1430 1417.05 0.37 0 4131 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1002 -10.49 1.40 12 0.79 -136.00 1018.00 3235 20240401 -55.89 1065 20250122 33.99 1533 -6.91 20250217 1065 33.99 20250122 3235 -55.89 20240401 1065 33.99 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
8 20250219 100635 57 100.00 KOSDAQ IT 서비스 N N N N N 1399 -31 5 -2.17 107488886 75925 5.24 1430 1442 1399 1859 1001 1430 1415.72 0.37 0 -8865 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 983 -10.29 1.37 12 0.11 -136.00 1018.00 3235 20240401 -56.75 1065 20250122 31.36 1533 -8.74 20250217 1065 31.36 20250122 3235 -56.75 20240401 1065 31.36 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
9 20250219 090637 57 100.00 KOSDAQ IT 서비스 N N N N N 1429 -1 5 -0.07 16037625 11285 0.78 1430 1430 1415 1859 1001 1430 1421.15 0.37 0 -3246 1499 1464 1440 1405 1381 1452 1393 351 429 500 1000 1 1 70238244 1004 -10.51 1.40 12 0.02 -136.00 1018.00 3235 20240401 -55.83 1065 20250122 34.18 1533 -6.78 20250217 1065 34.18 20250122 3235 -55.83 20240401 1065 34.18 20250122 3.35 N 072770 500 351 억 258819 N N 0 N 00 N
10 20250218 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 1430 -36 5 -2.46 2105015200 1449016 117.61 1460 1475 1416 1905 1027 1466 1452.72 0.40 0 -21789 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1004 -10.51 1.40 12 2.06 -136.00 1018.00 3235 20240401 -55.80 1065 20250122 34.27 1533 -6.72 20250217 1065 34.27 20250122 3235 -55.80 20240401 1065 34.27 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
11 20250218 150634 57 100.00 KOSDAQ IT 서비스 N N N N N 1444 -22 5 -1.50 2075203083 1428280 115.92 1460 1475 1416 1905 1027 1466 1452.94 0.40 0 -17213 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1014 -10.62 1.42 12 2.03 -136.00 1018.00 3235 20240401 -55.36 1065 20250122 35.59 1533 -5.81 20250217 1065 35.59 20250122 3235 -55.36 20240401 1065 35.59 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
12 20250218 140635 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -38 5 -2.59 879340644 605135 49.11 1460 1475 1424 1905 1027 1466 1453.13 0.40 0 -3137 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1003 -10.50 1.40 12 0.86 -136.00 1018.00 3235 20240401 -55.86 1065 20250122 34.08 1533 -6.85 20250217 1065 34.08 20250122 3235 -55.86 20240401 1065 34.08 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N