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
131090/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
20250219,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,4,2,0.44,27210144,29719,41.43,910,918,910,1186,640,913,915.58,2.14,0,-3293,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.07,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,2,2,0.22,25116079,27433,38.24,910,918,910,1186,640,913,915.54,2.14,0,-3286,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,390,6.93,0.81,12,0.06,132.00,1123.00,1046,20250106,-12.52,754,20240805,21.35,1046,-12.52,20250106,837,9.32,20250103,1046,-12.52,20250106,754,21.35,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,4,2,0.44,20144906,22006,30.68,910,918,910,1186,640,913,915.43,2.14,0,-1007,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.05,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,3,2,0.33,15791109,17257,24.06,910,918,910,1186,640,913,915.06,2.14,0,-889,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,390,6.94,0.82,12,0.04,132.00,1123.00,1046,20250106,-12.43,754,20240805,21.49,1046,-12.43,20250106,837,9.44,20250103,1046,-12.43,20250106,754,21.49,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,2,2,0.22,13557766,14820,20.66,910,918,910,1186,640,913,914.83,2.14,0,-842,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,390,6.93,0.81,12,0.03,132.00,1123.00,1046,20250106,-12.52,754,20240805,21.35,1046,-12.52,20250106,837,9.32,20250103,1046,-12.52,20250106,754,21.35,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,4,2,0.44,10907415,11928,16.63,910,917,910,1186,640,913,914.44,2.14,0,-770,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.03,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,2,2,0.22,5815796,6362,8.87,910,916,910,1186,640,913,914.15,2.14,0,-248,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,390,6.93,0.81,12,0.01,132.00,1123.00,1046,20250106,-12.52,754,20240805,21.35,1046,-12.52,20250106,837,9.32,20250103,1046,-12.52,20250106,754,21.35,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250219,090836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,2,2,0.22,53756,59,0.08,910,916,910,1186,640,913,911.12,2.14,0,-10,928,920,910,902,892,924,906,44,273,100,630,1,1,42600000,390,6.93,0.81,12,0.00,132.00,1123.00,1046,20250106,-12.52,754,20240805,21.35,1046,-12.52,20250106,837,9.32,20250103,1046,-12.52,20250106,754,21.35,20240805,0.04,N,131090,100,44 억,,909968,N,N,0,N,00,N
20250218,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,3,2,0.33,64925610,71630,185.10,902,918,900,1183,637,910,906.40,2.15,0,-5435,922,916,909,903,896,912,899,44,273,100,630,1,1,42600000,389,6.92,0.81,12,0.17,132.00,1123.00,1046,20250106,-12.72,754,20240805,21.09,1046,-12.72,20250106,837,9.08,20250103,1046,-12.72,20250106,754,21.09,20240805,0.04,N,131090,100,44 억,,913774,N,N,0,N,00,N
20250218,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,911,1,2,0.11,63230693,69770,180.30,902,918,900,1183,637,910,906.27,2.15,0,-5714,922,916,909,903,896,912,899,44,273,100,630,1,1,42600000,388,6.90,0.81,12,0.16,132.00,1123.00,1046,20250106,-12.91,754,20240805,20.82,1046,-12.91,20250106,837,8.84,20250103,1046,-12.91,20250106,754,20.82,20240805,0.04,N,131090,100,44 억,,913774,N,N,0,N,00,N
20250218,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-4,5,-0.44,57583770,63557,164.24,902,918,900,1183,637,910,906.02,2.15,0,-7093,922,916,909,903,896,912,899,44,273,100,630,1,1,42600000,386,6.86,0.81,12,0.15,132.00,1123.00,1046,20250106,-13.38,754,20240805,20.16,1046,-13.38,20250106,837,8.24,20250103,1046,-13.38,20250106,754,20.16,20240805,0.04,N,131090,100,44 억,,913774,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 160835 57 100.00 KOSDAQ IT 서비스 N N N N N 917 4 2 0.44 27210144 29719 41.43 910 918 910 1186 640 913 915.58 2.14 0 -3293 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.07 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
3 20250219 150837 57 100.00 KOSDAQ IT 서비스 N N N N N 915 2 2 0.22 25116079 27433 38.24 910 918 910 1186 640 913 915.54 2.14 0 -3286 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 390 6.93 0.81 12 0.06 132.00 1123.00 1046 20250106 -12.52 754 20240805 21.35 1046 -12.52 20250106 837 9.32 20250103 1046 -12.52 20250106 754 21.35 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
4 20250219 140834 57 100.00 KOSDAQ IT 서비스 N N N N N 917 4 2 0.44 20144906 22006 30.68 910 918 910 1186 640 913 915.43 2.14 0 -1007 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.05 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
5 20250219 130835 57 100.00 KOSDAQ IT 서비스 N N N N N 916 3 2 0.33 15791109 17257 24.06 910 918 910 1186 640 913 915.06 2.14 0 -889 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 390 6.94 0.82 12 0.04 132.00 1123.00 1046 20250106 -12.43 754 20240805 21.49 1046 -12.43 20250106 837 9.44 20250103 1046 -12.43 20250106 754 21.49 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
6 20250219 120833 57 100.00 KOSDAQ IT 서비스 N N N N N 915 2 2 0.22 13557766 14820 20.66 910 918 910 1186 640 913 914.83 2.14 0 -842 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 390 6.93 0.81 12 0.03 132.00 1123.00 1046 20250106 -12.52 754 20240805 21.35 1046 -12.52 20250106 837 9.32 20250103 1046 -12.52 20250106 754 21.35 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
7 20250219 110835 57 100.00 KOSDAQ IT 서비스 N N N N N 917 4 2 0.44 10907415 11928 16.63 910 917 910 1186 640 913 914.44 2.14 0 -770 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.03 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
8 20250219 100835 57 100.00 KOSDAQ IT 서비스 N N N N N 915 2 2 0.22 5815796 6362 8.87 910 916 910 1186 640 913 914.15 2.14 0 -248 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 390 6.93 0.81 12 0.01 132.00 1123.00 1046 20250106 -12.52 754 20240805 21.35 1046 -12.52 20250106 837 9.32 20250103 1046 -12.52 20250106 754 21.35 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
9 20250219 090836 57 100.00 KOSDAQ IT 서비스 N N N N N 915 2 2 0.22 53756 59 0.08 910 916 910 1186 640 913 911.12 2.14 0 -10 928 920 910 902 892 924 906 44 273 100 630 1 1 42600000 390 6.93 0.81 12 0.00 132.00 1123.00 1046 20250106 -12.52 754 20240805 21.35 1046 -12.52 20250106 837 9.32 20250103 1046 -12.52 20250106 754 21.35 20240805 0.04 N 131090 100 44 억 909968 N N 0 N 00 N
10 20250218 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 913 3 2 0.33 64925610 71630 185.10 902 918 900 1183 637 910 906.40 2.15 0 -5435 922 916 909 903 896 912 899 44 273 100 630 1 1 42600000 389 6.92 0.81 12 0.17 132.00 1123.00 1046 20250106 -12.72 754 20240805 21.09 1046 -12.72 20250106 837 9.08 20250103 1046 -12.72 20250106 754 21.09 20240805 0.04 N 131090 100 44 억 913774 N N 0 N 00 N
11 20250218 150834 57 100.00 KOSDAQ IT 서비스 N N N N N 911 1 2 0.11 63230693 69770 180.30 902 918 900 1183 637 910 906.27 2.15 0 -5714 922 916 909 903 896 912 899 44 273 100 630 1 1 42600000 388 6.90 0.81 12 0.16 132.00 1123.00 1046 20250106 -12.91 754 20240805 20.82 1046 -12.91 20250106 837 8.84 20250103 1046 -12.91 20250106 754 20.82 20240805 0.04 N 131090 100 44 억 913774 N N 0 N 00 N
12 20250218 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 906 -4 5 -0.44 57583770 63557 164.24 902 918 900 1183 637 910 906.02 2.15 0 -7093 922 916 909 903 896 912 899 44 273 100 630 1 1 42600000 386 6.86 0.81 12 0.15 132.00 1123.00 1046 20250106 -13.38 754 20240805 20.16 1046 -13.38 20250106 837 8.24 20250103 1046 -13.38 20250106 754 20.16 20240805 0.04 N 131090 100 44 억 913774 N N 0 N 00 N