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
184230/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
20250219,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,488,-13,5,-2.59,67177403,136848,769.41,501,501,488,651,351,501,490.89,0.68,0,-8656,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,305,-32.53,0.56,12,0.22,-15.00,869.00,842,20240313,-42.04,364,20241210,34.07,578,-15.57,20250109,455,7.25,20250102,886,-44.92,20240313,383,27.42,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,150920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,491,-10,5,-2.00,55548986,113263,636.81,501,501,488,651,351,501,490.44,0.68,0,6934,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,307,-32.73,0.57,12,0.18,-15.00,869.00,842,20240313,-41.69,364,20241210,34.89,578,-15.05,20250109,455,7.91,20250102,886,-44.58,20240313,383,28.20,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,493,-8,5,-1.60,48037250,97907,550.47,501,501,488,651,351,501,490.64,0.68,0,6919,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,309,-32.87,0.57,12,0.16,-15.00,869.00,842,20240313,-41.45,364,20241210,35.44,578,-14.71,20250109,455,8.35,20250102,886,-44.36,20240313,383,28.72,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,491,-10,5,-2.00,45399257,92524,520.21,501,501,488,651,351,501,490.68,0.68,0,9362,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,307,-32.73,0.57,12,0.15,-15.00,869.00,842,20240313,-41.69,364,20241210,34.89,578,-15.05,20250109,455,7.91,20250102,886,-44.58,20240313,383,28.20,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,120915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,491,-10,5,-2.00,44256396,90193,507.10,501,501,488,651,351,501,490.69,0.68,0,9501,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,307,-32.73,0.57,12,0.14,-15.00,869.00,842,20240313,-41.69,364,20241210,34.89,578,-15.05,20250109,455,7.91,20250102,886,-44.58,20240313,383,28.20,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,110917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,490,-11,5,-2.20,40610624,82740,465.20,501,501,488,651,351,501,490.82,0.68,0,9550,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,307,-32.67,0.56,12,0.13,-15.00,869.00,842,20240313,-41.81,364,20241210,34.62,578,-15.22,20250109,455,7.69,20250102,886,-44.70,20240313,383,27.94,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,100918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,492,-9,5,-1.80,32558681,66269,372.59,501,501,489,651,351,501,491.31,0.68,0,10825,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,308,-32.80,0.57,12,0.11,-15.00,869.00,842,20240313,-41.57,364,20241210,35.16,578,-14.88,20250109,455,8.13,20250102,886,-44.47,20240313,383,28.46,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250219,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,492,-9,5,-1.80,9265666,18859,106.03,501,501,490,651,351,501,491.31,0.68,0,7505,515,507,502,494,489,505,492,63,150,100,350,1,1,62599161,308,-32.80,0.57,12,0.03,-15.00,869.00,842,20240313,-41.57,364,20241210,35.16,578,-14.88,20250109,455,8.13,20250102,886,-44.47,20240313,383,28.46,20241210,0.15,N,184230,100,62 억,,423378,N,N,0,N,00,N
20250218,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,-3,5,-0.60,8874344,17786,51.52,510,510,497,655,353,504,498.95,0.68,0,-2258,516,509,502,495,488,513,499,63,151,100,350,1,1,62599161,314,-33.40,0.58,12,0.03,-15.00,869.00,842,20240313,-40.50,364,20241210,37.64,578,-13.32,20250109,455,10.11,20250102,886,-43.45,20240313,383,30.81,20241210,0.15,N,184230,100,62 억,,425636,N,N,0,N,00,N
20250218,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,-5,5,-0.99,8267691,16575,48.01,510,510,497,655,353,504,498.80,0.68,0,-1874,516,509,502,495,488,513,499,63,151,100,350,1,1,62599161,312,-33.27,0.57,12,0.03,-15.00,869.00,842,20240313,-40.74,364,20241210,37.09,578,-13.67,20250109,455,9.67,20250102,886,-43.68,20240313,383,30.29,20241210,0.15,N,184230,100,62 억,,425636,N,N,0,N,00,N
20250218,140917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,497,-7,5,-1.39,6038451,12098,35.04,510,510,497,655,353,504,499.13,0.68,0,-1633,516,509,502,495,488,513,499,63,151,100,350,1,1,62599161,311,-33.13,0.57,12,0.02,-15.00,869.00,842,20240313,-40.97,364,20241210,36.54,578,-14.01,20250109,455,9.23,20250102,886,-43.91,20240313,383,29.77,20241210,0.15,N,184230,100,62 억,,425636,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 160916 57 100.00 KOSDAQ IT 서비스 N N N N N 488 -13 5 -2.59 67177403 136848 769.41 501 501 488 651 351 501 490.89 0.68 0 -8656 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 305 -32.53 0.56 12 0.22 -15.00 869.00 842 20240313 -42.04 364 20241210 34.07 578 -15.57 20250109 455 7.25 20250102 886 -44.92 20240313 383 27.42 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
3 20250219 150920 57 100.00 KOSDAQ IT 서비스 N N N N N 491 -10 5 -2.00 55548986 113263 636.81 501 501 488 651 351 501 490.44 0.68 0 6934 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 307 -32.73 0.57 12 0.18 -15.00 869.00 842 20240313 -41.69 364 20241210 34.89 578 -15.05 20250109 455 7.91 20250102 886 -44.58 20240313 383 28.20 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
4 20250219 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 493 -8 5 -1.60 48037250 97907 550.47 501 501 488 651 351 501 490.64 0.68 0 6919 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 309 -32.87 0.57 12 0.16 -15.00 869.00 842 20240313 -41.45 364 20241210 35.44 578 -14.71 20250109 455 8.35 20250102 886 -44.36 20240313 383 28.72 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
5 20250219 130917 57 100.00 KOSDAQ IT 서비스 N N N N N 491 -10 5 -2.00 45399257 92524 520.21 501 501 488 651 351 501 490.68 0.68 0 9362 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 307 -32.73 0.57 12 0.15 -15.00 869.00 842 20240313 -41.69 364 20241210 34.89 578 -15.05 20250109 455 7.91 20250102 886 -44.58 20240313 383 28.20 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
6 20250219 120915 57 100.00 KOSDAQ IT 서비스 N N N N N 491 -10 5 -2.00 44256396 90193 507.10 501 501 488 651 351 501 490.69 0.68 0 9501 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 307 -32.73 0.57 12 0.14 -15.00 869.00 842 20240313 -41.69 364 20241210 34.89 578 -15.05 20250109 455 7.91 20250102 886 -44.58 20240313 383 28.20 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
7 20250219 110917 57 100.00 KOSDAQ IT 서비스 N N N N N 490 -11 5 -2.20 40610624 82740 465.20 501 501 488 651 351 501 490.82 0.68 0 9550 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 307 -32.67 0.56 12 0.13 -15.00 869.00 842 20240313 -41.81 364 20241210 34.62 578 -15.22 20250109 455 7.69 20250102 886 -44.70 20240313 383 27.94 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
8 20250219 100918 57 100.00 KOSDAQ IT 서비스 N N N N N 492 -9 5 -1.80 32558681 66269 372.59 501 501 489 651 351 501 491.31 0.68 0 10825 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 308 -32.80 0.57 12 0.11 -15.00 869.00 842 20240313 -41.57 364 20241210 35.16 578 -14.88 20250109 455 8.13 20250102 886 -44.47 20240313 383 28.46 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
9 20250219 090918 57 100.00 KOSDAQ IT 서비스 N N N N N 492 -9 5 -1.80 9265666 18859 106.03 501 501 490 651 351 501 491.31 0.68 0 7505 515 507 502 494 489 505 492 63 150 100 350 1 1 62599161 308 -32.80 0.57 12 0.03 -15.00 869.00 842 20240313 -41.57 364 20241210 35.16 578 -14.88 20250109 455 8.13 20250102 886 -44.47 20240313 383 28.46 20241210 0.15 N 184230 100 62 억 423378 N N 0 N 00 N
10 20250218 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 501 -3 5 -0.60 8874344 17786 51.52 510 510 497 655 353 504 498.95 0.68 0 -2258 516 509 502 495 488 513 499 63 151 100 350 1 1 62599161 314 -33.40 0.58 12 0.03 -15.00 869.00 842 20240313 -40.50 364 20241210 37.64 578 -13.32 20250109 455 10.11 20250102 886 -43.45 20240313 383 30.81 20241210 0.15 N 184230 100 62 억 425636 N N 0 N 00 N
11 20250218 150916 57 100.00 KOSDAQ IT 서비스 N N N N N 499 -5 5 -0.99 8267691 16575 48.01 510 510 497 655 353 504 498.80 0.68 0 -1874 516 509 502 495 488 513 499 63 151 100 350 1 1 62599161 312 -33.27 0.57 12 0.03 -15.00 869.00 842 20240313 -40.74 364 20241210 37.09 578 -13.67 20250109 455 9.67 20250102 886 -43.68 20240313 383 30.29 20241210 0.15 N 184230 100 62 억 425636 N N 0 N 00 N
12 20250218 140917 57 100.00 KOSDAQ IT 서비스 N N N N N 497 -7 5 -1.39 6038451 12098 35.04 510 510 497 655 353 504 499.13 0.68 0 -1633 516 509 502 495 488 513 499 63 151 100 350 1 1 62599161 311 -33.13 0.57 12 0.02 -15.00 869.00 842 20240313 -40.97 364 20241210 36.54 578 -14.01 20250109 455 9.23 20250102 886 -43.91 20240313 383 29.77 20241210 0.15 N 184230 100 62 억 425636 N N 0 N 00 N