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
084440/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
20250219,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1151,18,2,1.59,82747608,72843,185.08,1133,1152,1118,1472,794,1133,1135.97,0.00,0,16462,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,227,-8.11,3.63,09,0.37,-142.00,317.00,1650,20241217,-30.24,728,20241115,58.10,1192,-3.44,20250204,942,22.19,20250123,1650,-30.24,20241217,728,58.10,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1152,19,2,1.68,75070368,66167,168.12,1133,1152,1118,1472,794,1133,1134.56,0.00,0,11350,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,227,-8.11,3.63,09,0.34,-142.00,317.00,1650,20241217,-30.18,728,20241115,58.24,1192,-3.36,20250204,942,22.29,20250123,1650,-30.18,20241217,728,58.24,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1144,11,2,0.97,61967371,54752,139.11,1133,1149,1118,1472,794,1133,1131.78,0.00,0,4999,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,226,-8.06,3.61,09,0.28,-142.00,317.00,1650,20241217,-30.67,728,20241115,57.14,1192,-4.03,20250204,942,21.44,20250123,1650,-30.67,20241217,728,57.14,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1138,5,2,0.44,55154460,48774,123.92,1133,1149,1118,1472,794,1133,1130.82,0.00,0,1337,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,224,-8.01,3.59,09,0.25,-142.00,317.00,1650,20241217,-31.03,728,20241115,56.32,1192,-4.53,20250204,942,20.81,20250123,1650,-31.03,20241217,728,56.32,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,120701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1126,-7,5,-0.62,51312572,45387,115.32,1133,1149,1118,1472,794,1133,1130.56,0.00,0,1737,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,222,-7.93,3.55,09,0.23,-142.00,317.00,1650,20241217,-31.76,728,20241115,54.67,1192,-5.54,20250204,942,19.53,20250123,1650,-31.76,20241217,728,54.67,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,110702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1131,-2,5,-0.18,49501323,43793,111.27,1133,1149,1118,1472,794,1133,1130.35,0.00,0,1829,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,223,-7.96,3.57,09,0.22,-142.00,317.00,1650,20241217,-31.45,728,20241115,55.36,1192,-5.12,20250204,942,20.06,20250123,1650,-31.45,20241217,728,55.36,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,100701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1133,0,3,0.00,43342432,38387,97.53,1133,1149,1118,1472,794,1133,1129.09,0.00,0,2218,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,223,-7.98,3.57,09,0.19,-142.00,317.00,1650,20241217,-31.33,728,20241115,55.63,1192,-4.95,20250204,942,20.28,20250123,1650,-31.33,20241217,728,55.63,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250219,090703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1132,-1,5,-0.09,780406,689,1.75,1133,1133,1132,1472,794,1133,1132.66,0.00,0,-70,1153,1143,1123,1113,1093,1148,1118,20,339,100,700,1,1,19712800,223,-7.97,3.57,09,0.00,-142.00,317.00,1650,20241217,-31.39,728,20241115,55.49,1192,-5.03,20250204,942,20.17,20250123,1650,-31.39,20241217,728,55.49,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250218,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1133,30,2,2.72,43766818,39348,16.78,1103,1133,1103,1433,773,1103,1112.30,0.00,0,-3975,1174,1138,1119,1083,1064,1129,1074,20,330,100,680,1,1,19712800,223,-7.98,3.57,09,0.20,-142.00,317.00,1650,20241217,-31.33,728,20241115,55.63,1192,-4.95,20250204,942,20.28,20250123,1650,-31.33,20241217,728,55.63,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250218,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1117,14,2,1.27,37932685,34144,14.56,1103,1128,1103,1433,773,1103,1110.96,0.00,0,-4698,1174,1138,1119,1083,1064,1129,1074,20,330,100,680,1,1,19712800,220,-7.87,3.52,09,0.17,-142.00,317.00,1650,20241217,-32.30,728,20241115,53.43,1192,-6.29,20250204,942,18.58,20250123,1650,-32.30,20241217,728,53.43,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250218,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1104,1,2,0.09,34040240,30650,13.07,1103,1128,1103,1433,773,1103,1110.61,0.00,0,-5061,1174,1138,1119,1083,1064,1129,1074,20,330,100,680,1,1,19712800,218,-7.77,3.48,09,0.16,-142.00,317.00,1650,20241217,-33.09,728,20241115,51.65,1192,-7.38,20250204,942,17.20,20250123,1650,-33.09,20241217,728,51.65,20241115,0.06,N,084440,100,19 억,,0,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 160702 57 100.00 KOSDAQ IT 서비스 N N N N N 1151 18 2 1.59 82747608 72843 185.08 1133 1152 1118 1472 794 1133 1135.97 0.00 0 16462 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 227 -8.11 3.63 09 0.37 -142.00 317.00 1650 20241217 -30.24 728 20241115 58.10 1192 -3.44 20250204 942 22.19 20250123 1650 -30.24 20241217 728 58.10 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20250219 150704 57 100.00 KOSDAQ IT 서비스 N N N N N 1152 19 2 1.68 75070368 66167 168.12 1133 1152 1118 1472 794 1133 1134.56 0.00 0 11350 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 227 -8.11 3.63 09 0.34 -142.00 317.00 1650 20241217 -30.18 728 20241115 58.24 1192 -3.36 20250204 942 22.29 20250123 1650 -30.18 20241217 728 58.24 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20250219 140700 57 100.00 KOSDAQ IT 서비스 N N N N N 1144 11 2 0.97 61967371 54752 139.11 1133 1149 1118 1472 794 1133 1131.78 0.00 0 4999 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 226 -8.06 3.61 09 0.28 -142.00 317.00 1650 20241217 -30.67 728 20241115 57.14 1192 -4.03 20250204 942 21.44 20250123 1650 -30.67 20241217 728 57.14 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20250219 130701 57 100.00 KOSDAQ IT 서비스 N N N N N 1138 5 2 0.44 55154460 48774 123.92 1133 1149 1118 1472 794 1133 1130.82 0.00 0 1337 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 224 -8.01 3.59 09 0.25 -142.00 317.00 1650 20241217 -31.03 728 20241115 56.32 1192 -4.53 20250204 942 20.81 20250123 1650 -31.03 20241217 728 56.32 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20250219 120701 57 100.00 KOSDAQ IT 서비스 N N N N N 1126 -7 5 -0.62 51312572 45387 115.32 1133 1149 1118 1472 794 1133 1130.56 0.00 0 1737 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 222 -7.93 3.55 09 0.23 -142.00 317.00 1650 20241217 -31.76 728 20241115 54.67 1192 -5.54 20250204 942 19.53 20250123 1650 -31.76 20241217 728 54.67 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20250219 110702 57 100.00 KOSDAQ IT 서비스 N N N N N 1131 -2 5 -0.18 49501323 43793 111.27 1133 1149 1118 1472 794 1133 1130.35 0.00 0 1829 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 223 -7.96 3.57 09 0.22 -142.00 317.00 1650 20241217 -31.45 728 20241115 55.36 1192 -5.12 20250204 942 20.06 20250123 1650 -31.45 20241217 728 55.36 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20250219 100701 57 100.00 KOSDAQ IT 서비스 N N N N N 1133 0 3 0.00 43342432 38387 97.53 1133 1149 1118 1472 794 1133 1129.09 0.00 0 2218 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 223 -7.98 3.57 09 0.19 -142.00 317.00 1650 20241217 -31.33 728 20241115 55.63 1192 -4.95 20250204 942 20.28 20250123 1650 -31.33 20241217 728 55.63 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20250219 090703 57 100.00 KOSDAQ IT 서비스 N N N N N 1132 -1 5 -0.09 780406 689 1.75 1133 1133 1132 1472 794 1133 1132.66 0.00 0 -70 1153 1143 1123 1113 1093 1148 1118 20 339 100 700 1 1 19712800 223 -7.97 3.57 09 0.00 -142.00 317.00 1650 20241217 -31.39 728 20241115 55.49 1192 -5.03 20250204 942 20.17 20250123 1650 -31.39 20241217 728 55.49 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20250218 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 1133 30 2 2.72 43766818 39348 16.78 1103 1133 1103 1433 773 1103 1112.30 0.00 0 -3975 1174 1138 1119 1083 1064 1129 1074 20 330 100 680 1 1 19712800 223 -7.98 3.57 09 0.20 -142.00 317.00 1650 20241217 -31.33 728 20241115 55.63 1192 -4.95 20250204 942 20.28 20250123 1650 -31.33 20241217 728 55.63 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20250218 150701 57 100.00 KOSDAQ IT 서비스 N N N N N 1117 14 2 1.27 37932685 34144 14.56 1103 1128 1103 1433 773 1103 1110.96 0.00 0 -4698 1174 1138 1119 1083 1064 1129 1074 20 330 100 680 1 1 19712800 220 -7.87 3.52 09 0.17 -142.00 317.00 1650 20241217 -32.30 728 20241115 53.43 1192 -6.29 20250204 942 18.58 20250123 1650 -32.30 20241217 728 53.43 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20250218 140701 57 100.00 KOSDAQ IT 서비스 N N N N N 1104 1 2 0.09 34040240 30650 13.07 1103 1128 1103 1433 773 1103 1110.61 0.00 0 -5061 1174 1138 1119 1083 1064 1129 1074 20 330 100 680 1 1 19712800 218 -7.77 3.48 09 0.16 -142.00 317.00 1650 20241217 -33.09 728 20241115 51.65 1192 -7.38 20250204 942 17.20 20250123 1650 -33.09 20241217 728 51.65 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N