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
127710/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
20250219,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,-3,5,-0.20,217264810,145323,791.30,1499,1518,1491,1948,1050,1499,1495.04,0.11,-769,-829,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,522,-2.23,0.31,12,0.42,-672.00,4839.00,1748,20250106,-14.42,960,20240805,55.83,1748,-14.42,20250106,1428,4.76,20250205,1748,-14.42,20250106,960,55.83,20240805,0.03,N,127710,500,174 억,,11355,N,N,0,N,00,N
20250219,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,-3,5,-0.20,213702834,142942,778.34,1499,1518,1491,1948,1050,1499,1495.03,0.11,-769,-829,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,522,-2.23,0.31,12,0.41,-672.00,4839.00,1748,20250106,-14.42,960,20240805,55.83,1748,-14.42,20250106,1428,4.76,20250205,1748,-14.42,20250106,960,55.83,20240805,0.03,N,127710,500,174 억,,11355,N,N,0,N,00,N
20250219,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,-4,5,-0.27,212288644,141996,773.19,1499,1518,1491,1948,1050,1499,1495.03,0.11,-771,-831,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,522,-2.22,0.31,12,0.41,-672.00,4839.00,1748,20250106,-14.47,960,20240805,55.73,1748,-14.47,20250106,1428,4.69,20250205,1748,-14.47,20250106,960,55.73,20240805,0.03,N,127710,500,174 억,,11353,N,N,0,N,00,N
20250219,130831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1492,-7,5,-0.47,212281169,141991,773.16,1499,1518,1491,1948,1050,1499,1495.03,0.11,-771,-831,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,521,-2.22,0.31,12,0.41,-672.00,4839.00,1748,20250106,-14.65,960,20240805,55.42,1748,-14.65,20250106,1428,4.48,20250205,1748,-14.65,20250106,960,55.42,20240805,0.03,N,127710,500,174 억,,11353,N,N,0,N,00,N
20250219,120829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,-4,5,-0.27,211369015,141380,769.83,1499,1518,1491,1948,1050,1499,1495.04,0.11,-771,-831,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,522,-2.22,0.31,12,0.41,-672.00,4839.00,1748,20250106,-14.47,960,20240805,55.73,1748,-14.47,20250106,1428,4.69,20250205,1748,-14.47,20250106,960,55.73,20240805,0.03,N,127710,500,174 억,,11353,N,N,0,N,00,N
20250219,110831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1497,-2,5,-0.13,69356070,46269,251.94,1499,1518,1495,1948,1050,1499,1498.97,0.11,-601,-661,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,523,-2.23,0.31,12,0.13,-672.00,4839.00,1748,20250106,-14.36,960,20240805,55.94,1748,-14.36,20250106,1428,4.83,20250205,1748,-14.36,20250106,960,55.94,20240805,0.03,N,127710,500,174 억,,11523,N,N,0,N,00,N
20250219,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,-4,5,-0.27,69178019,46150,251.29,1499,1518,1495,1948,1050,1499,1498.98,0.11,-601,-661,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,522,-2.22,0.31,12,0.13,-672.00,4839.00,1748,20250106,-14.47,960,20240805,55.73,1748,-14.47,20250106,1428,4.69,20250205,1748,-14.47,20250106,960,55.73,20240805,0.03,N,127710,500,174 억,,11523,N,N,0,N,00,N
20250219,090832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,0,3,0.00,1499,1,0.01,1499,1499,1499,1948,1050,1499,1499.00,0.12,384,-1,1528,1513,1485,1470,1442,1521,1478,175,449,500,1070,1,1,34904082,523,-2.23,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.24,960,20240805,56.15,1748,-14.24,20250106,1428,4.97,20250205,1748,-14.24,20250106,960,56.15,20240805,0.03,N,127710,500,174 억,,12508,N,N,0,N,00,N
20250218,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-1,5,-0.07,27200186,18337,217.03,1488,1500,1457,1950,1050,1500,1483.35,0.12,-740,-740,1579,1539,1509,1469,1439,1559,1489,175,450,500,1080,1,1,34904082,523,-2.23,0.31,12,0.05,-672.00,4839.00,1748,20250106,-14.24,960,20240805,56.15,1748,-14.24,20250106,1428,4.97,20250205,1748,-14.24,20250106,960,56.15,20240805,0.03,N,127710,500,174 억,,12124,N,N,0,N,00,N
20250218,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,0,3,0.00,25834598,17426,206.25,1488,1500,1457,1950,1050,1500,1482.53,0.12,-740,-574,1579,1539,1509,1469,1439,1559,1489,175,450,500,1080,1,1,34904082,524,-2.23,0.31,12,0.05,-672.00,4839.00,1748,20250106,-14.19,960,20240805,56.25,1748,-14.19,20250106,1428,5.04,20250205,1748,-14.19,20250106,960,56.25,20240805,0.03,N,127710,500,174 억,,12124,N,N,0,N,00,N
20250218,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,0,3,0.00,25035413,16893,199.94,1488,1500,1457,1950,1050,1500,1482.00,0.12,-737,-574,1579,1539,1509,1469,1439,1559,1489,175,450,500,1080,1,1,34904082,524,-2.23,0.31,12,0.05,-672.00,4839.00,1748,20250106,-14.19,960,20240805,56.25,1748,-14.19,20250106,1428,5.04,20250205,1748,-14.19,20250106,960,56.25,20240805,0.03,N,127710,500,174 억,,12127,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 160831 57 100.00 KOSDAQ IT 서비스 N N N N N 1496 -3 5 -0.20 217264810 145323 791.30 1499 1518 1491 1948 1050 1499 1495.04 0.11 -769 -829 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 522 -2.23 0.31 12 0.42 -672.00 4839.00 1748 20250106 -14.42 960 20240805 55.83 1748 -14.42 20250106 1428 4.76 20250205 1748 -14.42 20250106 960 55.83 20240805 0.03 N 127710 500 174 억 11355 N N 0 N 00 N
3 20250219 150833 57 100.00 KOSDAQ IT 서비스 N N N N N 1496 -3 5 -0.20 213702834 142942 778.34 1499 1518 1491 1948 1050 1499 1495.03 0.11 -769 -829 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 522 -2.23 0.31 12 0.41 -672.00 4839.00 1748 20250106 -14.42 960 20240805 55.83 1748 -14.42 20250106 1428 4.76 20250205 1748 -14.42 20250106 960 55.83 20240805 0.03 N 127710 500 174 억 11355 N N 0 N 00 N
4 20250219 140830 57 100.00 KOSDAQ IT 서비스 N N N N N 1495 -4 5 -0.27 212288644 141996 773.19 1499 1518 1491 1948 1050 1499 1495.03 0.11 -771 -831 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 522 -2.22 0.31 12 0.41 -672.00 4839.00 1748 20250106 -14.47 960 20240805 55.73 1748 -14.47 20250106 1428 4.69 20250205 1748 -14.47 20250106 960 55.73 20240805 0.03 N 127710 500 174 억 11353 N N 0 N 00 N
5 20250219 130831 57 100.00 KOSDAQ IT 서비스 N N N N N 1492 -7 5 -0.47 212281169 141991 773.16 1499 1518 1491 1948 1050 1499 1495.03 0.11 -771 -831 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 521 -2.22 0.31 12 0.41 -672.00 4839.00 1748 20250106 -14.65 960 20240805 55.42 1748 -14.65 20250106 1428 4.48 20250205 1748 -14.65 20250106 960 55.42 20240805 0.03 N 127710 500 174 억 11353 N N 0 N 00 N
6 20250219 120829 57 100.00 KOSDAQ IT 서비스 N N N N N 1495 -4 5 -0.27 211369015 141380 769.83 1499 1518 1491 1948 1050 1499 1495.04 0.11 -771 -831 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 522 -2.22 0.31 12 0.41 -672.00 4839.00 1748 20250106 -14.47 960 20240805 55.73 1748 -14.47 20250106 1428 4.69 20250205 1748 -14.47 20250106 960 55.73 20240805 0.03 N 127710 500 174 억 11353 N N 0 N 00 N
7 20250219 110831 57 100.00 KOSDAQ IT 서비스 N N N N N 1497 -2 5 -0.13 69356070 46269 251.94 1499 1518 1495 1948 1050 1499 1498.97 0.11 -601 -661 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 523 -2.23 0.31 12 0.13 -672.00 4839.00 1748 20250106 -14.36 960 20240805 55.94 1748 -14.36 20250106 1428 4.83 20250205 1748 -14.36 20250106 960 55.94 20240805 0.03 N 127710 500 174 억 11523 N N 0 N 00 N
8 20250219 100831 57 100.00 KOSDAQ IT 서비스 N N N N N 1495 -4 5 -0.27 69178019 46150 251.29 1499 1518 1495 1948 1050 1499 1498.98 0.11 -601 -661 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 522 -2.22 0.31 12 0.13 -672.00 4839.00 1748 20250106 -14.47 960 20240805 55.73 1748 -14.47 20250106 1428 4.69 20250205 1748 -14.47 20250106 960 55.73 20240805 0.03 N 127710 500 174 억 11523 N N 0 N 00 N
9 20250219 090832 57 100.00 KOSDAQ IT 서비스 N N N N N 1499 0 3 0.00 1499 1 0.01 1499 1499 1499 1948 1050 1499 1499.00 0.12 384 -1 1528 1513 1485 1470 1442 1521 1478 175 449 500 1070 1 1 34904082 523 -2.23 0.31 12 0.00 -672.00 4839.00 1748 20250106 -14.24 960 20240805 56.15 1748 -14.24 20250106 1428 4.97 20250205 1748 -14.24 20250106 960 56.15 20240805 0.03 N 127710 500 174 억 12508 N N 0 N 00 N
10 20250218 160829 57 100.00 KOSDAQ IT 서비스 N N N N N 1499 -1 5 -0.07 27200186 18337 217.03 1488 1500 1457 1950 1050 1500 1483.35 0.12 -740 -740 1579 1539 1509 1469 1439 1559 1489 175 450 500 1080 1 1 34904082 523 -2.23 0.31 12 0.05 -672.00 4839.00 1748 20250106 -14.24 960 20240805 56.15 1748 -14.24 20250106 1428 4.97 20250205 1748 -14.24 20250106 960 56.15 20240805 0.03 N 127710 500 174 억 12124 N N 0 N 00 N
11 20250218 150830 57 100.00 KOSDAQ IT 서비스 N N N N N 1500 0 3 0.00 25834598 17426 206.25 1488 1500 1457 1950 1050 1500 1482.53 0.12 -740 -574 1579 1539 1509 1469 1439 1559 1489 175 450 500 1080 1 1 34904082 524 -2.23 0.31 12 0.05 -672.00 4839.00 1748 20250106 -14.19 960 20240805 56.25 1748 -14.19 20250106 1428 5.04 20250205 1748 -14.19 20250106 960 56.25 20240805 0.03 N 127710 500 174 억 12124 N N 0 N 00 N
12 20250218 140831 57 100.00 KOSDAQ IT 서비스 N N N N N 1500 0 3 0.00 25035413 16893 199.94 1488 1500 1457 1950 1050 1500 1482.00 0.12 -737 -574 1579 1539 1509 1469 1439 1559 1489 175 450 500 1080 1 1 34904082 524 -2.23 0.31 12 0.05 -672.00 4839.00 1748 20250106 -14.19 960 20240805 56.25 1748 -14.19 20250106 1428 5.04 20250205 1748 -14.19 20250106 960 56.25 20240805 0.03 N 127710 500 174 억 12127 N N 0 N 00 N