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
201490/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
20250219,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1709,1,2,0.06,162431841,95469,95.94,1708,1720,1690,2220,1196,1708,1701.41,0.16,0,5042,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,519,6.86,0.41,12,0.31,249.00,4191.00,3200,20240219,-46.59,1610,20241209,6.15,1888,-9.48,20250117,1688,1.24,20250218,3200,-46.59,20240219,1610,6.15,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-8,5,-0.47,160054621,94078,94.54,1708,1720,1690,2220,1196,1708,1701.30,0.16,0,5602,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,517,6.83,0.41,12,0.31,249.00,4191.00,3200,20240219,-46.88,1610,20241209,5.59,1888,-9.96,20250117,1688,0.71,20250218,3200,-46.88,20240219,1610,5.59,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,5,2,0.29,143319784,84254,84.67,1708,1720,1690,2220,1196,1708,1701.04,0.16,0,3835,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,521,6.88,0.41,12,0.28,249.00,4191.00,3200,20240219,-46.47,1610,20241209,6.40,1888,-9.27,20250117,1688,1.48,20250218,3200,-46.47,20240219,1610,6.40,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,130936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,-2,5,-0.12,134514242,79099,79.49,1708,1720,1690,2220,1196,1708,1700.58,0.16,0,3614,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,518,6.85,0.41,12,0.26,249.00,4191.00,3200,20240219,-46.69,1610,20241209,5.96,1888,-9.64,20250117,1688,1.07,20250218,3200,-46.69,20240219,1610,5.96,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-12,5,-0.70,88554184,51999,52.26,1708,1720,1690,2220,1196,1708,1703.00,0.16,0,2303,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,515,6.81,0.40,12,0.17,249.00,4191.00,3200,20240219,-47.00,1610,20241209,5.34,1888,-10.17,20250117,1688,0.47,20250218,3200,-47.00,20240219,1610,5.34,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,110935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-8,5,-0.47,52170172,30548,30.70,1708,1720,1697,2220,1196,1708,1707.81,0.16,0,1416,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,517,6.83,0.41,12,0.10,249.00,4191.00,3200,20240219,-46.88,1610,20241209,5.59,1888,-9.96,20250117,1688,0.71,20250218,3200,-46.88,20240219,1610,5.59,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,100937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1720,12,2,0.70,30454598,17789,17.88,1708,1720,1704,2220,1196,1708,1711.99,0.16,0,-280,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,523,6.91,0.41,12,0.06,249.00,4191.00,3200,20240219,-46.25,1610,20241209,6.83,1888,-8.90,20250117,1688,1.90,20250218,3200,-46.25,20240219,1610,6.83,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250219,090937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1719,11,2,0.64,16703120,9759,9.81,1708,1720,1704,2220,1196,1708,1711.56,0.16,0,-454,1733,1720,1704,1691,1675,1712,1683,156,512,500,1190,1,1,30390092,522,6.90,0.41,12,0.03,249.00,4191.00,3200,20240219,-46.28,1610,20241209,6.77,1888,-8.95,20250117,1688,1.84,20250218,3200,-46.28,20240219,1610,6.77,20241209,4.30,N,201490,500,156 억,,48799,N,N,0,N,00,N
20250218,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1708,-9,5,-0.52,169271703,99460,182.40,1717,1717,1688,2230,1202,1717,1701.90,0.17,0,-1890,1744,1730,1716,1702,1688,1737,1709,156,513,500,1200,1,1,30390092,519,6.86,0.41,12,0.33,249.00,4191.00,3200,20240219,-46.62,1610,20241209,6.09,1888,-9.53,20250117,1688,1.18,20250218,3200,-46.62,20240219,1610,6.09,20241209,4.26,N,201490,500,156 억,,50689,N,N,0,N,00,N
20250218,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,-12,5,-0.70,142219805,83580,153.28,1717,1717,1688,2230,1202,1717,1701.60,0.17,0,-2243,1744,1730,1716,1702,1688,1737,1709,156,513,500,1200,1,1,30390092,518,6.85,0.41,12,0.28,249.00,4191.00,3200,20240219,-46.72,1610,20241209,5.90,1888,-9.69,20250117,1688,1.01,20250218,3200,-46.72,20240219,1610,5.90,20241209,4.26,N,201490,500,156 억,,50689,N,N,0,N,00,N
20250218,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,-10,5,-0.58,130391124,76633,140.54,1717,1717,1688,2230,1202,1717,1701.50,0.17,0,-2279,1744,1730,1716,1702,1688,1737,1709,156,513,500,1200,1,1,30390092,519,6.86,0.41,12,0.25,249.00,4191.00,3200,20240219,-46.66,1610,20241209,6.02,1888,-9.59,20250117,1688,1.13,20250218,3200,-46.66,20240219,1610,6.02,20241209,4.26,N,201490,500,156 억,,50689,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 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 1709 1 2 0.06 162431841 95469 95.94 1708 1720 1690 2220 1196 1708 1701.41 0.16 0 5042 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 519 6.86 0.41 12 0.31 249.00 4191.00 3200 20240219 -46.59 1610 20241209 6.15 1888 -9.48 20250117 1688 1.24 20250218 3200 -46.59 20240219 1610 6.15 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
3 20250219 150938 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 -8 5 -0.47 160054621 94078 94.54 1708 1720 1690 2220 1196 1708 1701.30 0.16 0 5602 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 517 6.83 0.41 12 0.31 249.00 4191.00 3200 20240219 -46.88 1610 20241209 5.59 1888 -9.96 20250117 1688 0.71 20250218 3200 -46.88 20240219 1610 5.59 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
4 20250219 140934 57 100.00 KOSDAQ IT 서비스 N N N N N 1713 5 2 0.29 143319784 84254 84.67 1708 1720 1690 2220 1196 1708 1701.04 0.16 0 3835 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 521 6.88 0.41 12 0.28 249.00 4191.00 3200 20240219 -46.47 1610 20241209 6.40 1888 -9.27 20250117 1688 1.48 20250218 3200 -46.47 20240219 1610 6.40 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
5 20250219 130936 57 100.00 KOSDAQ IT 서비스 N N N N N 1706 -2 5 -0.12 134514242 79099 79.49 1708 1720 1690 2220 1196 1708 1700.58 0.16 0 3614 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 518 6.85 0.41 12 0.26 249.00 4191.00 3200 20240219 -46.69 1610 20241209 5.96 1888 -9.64 20250117 1688 1.07 20250218 3200 -46.69 20240219 1610 5.96 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
6 20250219 120934 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 -12 5 -0.70 88554184 51999 52.26 1708 1720 1690 2220 1196 1708 1703.00 0.16 0 2303 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 515 6.81 0.40 12 0.17 249.00 4191.00 3200 20240219 -47.00 1610 20241209 5.34 1888 -10.17 20250117 1688 0.47 20250218 3200 -47.00 20240219 1610 5.34 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
7 20250219 110935 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 -8 5 -0.47 52170172 30548 30.70 1708 1720 1697 2220 1196 1708 1707.81 0.16 0 1416 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 517 6.83 0.41 12 0.10 249.00 4191.00 3200 20240219 -46.88 1610 20241209 5.59 1888 -9.96 20250117 1688 0.71 20250218 3200 -46.88 20240219 1610 5.59 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
8 20250219 100937 57 100.00 KOSDAQ IT 서비스 N N N N N 1720 12 2 0.70 30454598 17789 17.88 1708 1720 1704 2220 1196 1708 1711.99 0.16 0 -280 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 523 6.91 0.41 12 0.06 249.00 4191.00 3200 20240219 -46.25 1610 20241209 6.83 1888 -8.90 20250117 1688 1.90 20250218 3200 -46.25 20240219 1610 6.83 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
9 20250219 090937 57 100.00 KOSDAQ IT 서비스 N N N N N 1719 11 2 0.64 16703120 9759 9.81 1708 1720 1704 2220 1196 1708 1711.56 0.16 0 -454 1733 1720 1704 1691 1675 1712 1683 156 512 500 1190 1 1 30390092 522 6.90 0.41 12 0.03 249.00 4191.00 3200 20240219 -46.28 1610 20241209 6.77 1888 -8.95 20250117 1688 1.84 20250218 3200 -46.28 20240219 1610 6.77 20241209 4.30 N 201490 500 156 억 48799 N N 0 N 00 N
10 20250218 160933 57 100.00 KOSDAQ IT 서비스 N N N N N 1708 -9 5 -0.52 169271703 99460 182.40 1717 1717 1688 2230 1202 1717 1701.90 0.17 0 -1890 1744 1730 1716 1702 1688 1737 1709 156 513 500 1200 1 1 30390092 519 6.86 0.41 12 0.33 249.00 4191.00 3200 20240219 -46.62 1610 20241209 6.09 1888 -9.53 20250117 1688 1.18 20250218 3200 -46.62 20240219 1610 6.09 20241209 4.26 N 201490 500 156 억 50689 N N 0 N 00 N
11 20250218 150934 57 100.00 KOSDAQ IT 서비스 N N N N N 1705 -12 5 -0.70 142219805 83580 153.28 1717 1717 1688 2230 1202 1717 1701.60 0.17 0 -2243 1744 1730 1716 1702 1688 1737 1709 156 513 500 1200 1 1 30390092 518 6.85 0.41 12 0.28 249.00 4191.00 3200 20240219 -46.72 1610 20241209 5.90 1888 -9.69 20250117 1688 1.01 20250218 3200 -46.72 20240219 1610 5.90 20241209 4.26 N 201490 500 156 억 50689 N N 0 N 00 N
12 20250218 140935 57 100.00 KOSDAQ IT 서비스 N N N N N 1707 -10 5 -0.58 130391124 76633 140.54 1717 1717 1688 2230 1202 1717 1701.50 0.17 0 -2279 1744 1730 1716 1702 1688 1737 1709 156 513 500 1200 1 1 30390092 519 6.86 0.41 12 0.25 249.00 4191.00 3200 20240219 -46.66 1610 20241209 6.02 1888 -9.59 20250117 1688 1.13 20250218 3200 -46.66 20240219 1610 6.02 20241209 4.26 N 201490 500 156 억 50689 N N 0 N 00 N