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
207760/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
20250219,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1056,-7,5,-0.66,347264612,329246,10.73,1063,1068,1030,1381,745,1063,1054.73,0.84,0,78403,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,877,-7.04,1.40,12,0.40,-150.00,752.00,3190,20240220,-66.90,970,20250212,8.87,1238,-14.70,20250107,970,8.87,20250212,3190,-66.90,20240220,970,8.87,20250212,3.10,N,207760,100,83 억,,693890,N,N,460,N,00,N
20250219,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,-6,5,-0.56,318367680,301874,9.84,1063,1068,1030,1381,745,1063,1054.64,0.84,0,78913,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,878,-7.05,1.41,12,0.36,-150.00,752.00,3190,20240220,-66.87,970,20250212,8.97,1238,-14.62,20250107,970,8.97,20250212,3190,-66.87,20240220,970,8.97,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250219,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,-5,5,-0.47,292714495,277584,9.05,1063,1068,1030,1381,745,1063,1054.51,0.84,0,63478,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,879,-7.05,1.41,12,0.33,-150.00,752.00,3190,20240220,-66.83,970,20250212,9.07,1238,-14.54,20250107,970,9.07,20250212,3190,-66.83,20240220,970,9.07,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250219,130942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,-6,5,-0.56,261423366,247860,8.08,1063,1068,1030,1381,745,1063,1054.72,0.84,0,53860,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,878,-7.05,1.41,12,0.30,-150.00,752.00,3190,20240220,-66.87,970,20250212,8.97,1238,-14.62,20250107,970,8.97,20250212,3190,-66.87,20240220,970,8.97,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250219,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,-5,5,-0.47,219450118,208065,6.78,1063,1068,1030,1381,745,1063,1054.72,0.84,0,41826,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,879,-7.05,1.41,12,0.25,-150.00,752.00,3190,20240220,-66.83,970,20250212,9.07,1238,-14.54,20250107,970,9.07,20250212,3190,-66.83,20240220,970,9.07,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250219,110942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1062,-1,5,-0.09,167684441,159145,5.19,1063,1068,1030,1381,745,1063,1053.66,0.84,0,39523,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,882,-7.08,1.41,12,0.19,-150.00,752.00,3190,20240220,-66.71,970,20250212,9.48,1238,-14.22,20250107,970,9.48,20250212,3190,-66.71,20240220,970,9.48,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250219,100943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,-3,5,-0.28,135083113,128284,4.18,1063,1068,1030,1381,745,1063,1053.00,0.84,0,38301,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,881,-7.07,1.41,12,0.15,-150.00,752.00,3190,20240220,-66.77,970,20250212,9.28,1238,-14.38,20250107,970,9.28,20250212,3190,-66.77,20240220,970,9.28,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250219,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,4,2,0.38,13531140,12706,0.41,1063,1068,1063,1381,745,1063,1064.94,0.84,0,611,1236,1149,1092,1005,948,1193,1049,83,318,100,680,1,1,83079783,886,-7.11,1.42,12,0.02,-150.00,752.00,3190,20240220,-66.55,970,20250212,10.00,1238,-13.81,20250107,970,10.00,20250212,3190,-66.55,20240220,970,10.00,20250212,3.10,N,207760,100,83 억,,693890,N,N,0,N,00,N
20250218,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1063,39,2,3.81,3377382079,3049683,2473.87,1043,1179,1035,1331,717,1024,1107.49,1.22,0,-321268,1040,1032,1016,1008,992,1036,1012,83,307,100,650,1,1,83079783,883,-7.09,1.41,12,3.67,-150.00,752.00,3190,20240220,-66.68,970,20250212,9.59,1238,-14.14,20250107,970,9.59,20250212,3190,-66.68,20240220,970,9.59,20250212,3.11,N,207760,100,83 억,,1014347,N,N,0,N,00,N
20250218,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,36,2,3.52,3303074700,2979625,2417.04,1043,1179,1035,1331,717,1024,1108.55,1.22,0,-322752,1040,1032,1016,1008,992,1036,1012,83,307,100,650,1,1,83079783,881,-7.07,1.41,12,3.59,-150.00,752.00,3190,20240220,-66.77,970,20250212,9.28,1238,-14.38,20250107,970,9.28,20250212,3190,-66.77,20240220,970,9.28,20250212,3.11,N,207760,100,83 억,,1014347,N,N,0,N,00,N
20250218,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1063,39,2,3.81,3268897799,2947388,2390.89,1043,1179,1035,1331,717,1024,1109.08,1.22,0,-324946,1040,1032,1016,1008,992,1036,1012,83,307,100,650,1,1,83079783,883,-7.09,1.41,12,3.55,-150.00,752.00,3190,20240220,-66.68,970,20250212,9.59,1238,-14.14,20250107,970,9.59,20250212,3190,-66.68,20240220,970,9.59,20250212,3.11,N,207760,100,83 억,,1014347,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 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 1056 -7 5 -0.66 347264612 329246 10.73 1063 1068 1030 1381 745 1063 1054.73 0.84 0 78403 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 877 -7.04 1.40 12 0.40 -150.00 752.00 3190 20240220 -66.90 970 20250212 8.87 1238 -14.70 20250107 970 8.87 20250212 3190 -66.90 20240220 970 8.87 20250212 3.10 N 207760 100 83 억 693890 N N 460 N 00 N
3 20250219 150945 57 100.00 KOSDAQ IT 서비스 N N N N N 1057 -6 5 -0.56 318367680 301874 9.84 1063 1068 1030 1381 745 1063 1054.64 0.84 0 78913 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 878 -7.05 1.41 12 0.36 -150.00 752.00 3190 20240220 -66.87 970 20250212 8.97 1238 -14.62 20250107 970 8.97 20250212 3190 -66.87 20240220 970 8.97 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
4 20250219 140941 57 100.00 KOSDAQ IT 서비스 N N N N N 1058 -5 5 -0.47 292714495 277584 9.05 1063 1068 1030 1381 745 1063 1054.51 0.84 0 63478 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 879 -7.05 1.41 12 0.33 -150.00 752.00 3190 20240220 -66.83 970 20250212 9.07 1238 -14.54 20250107 970 9.07 20250212 3190 -66.83 20240220 970 9.07 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
5 20250219 130942 57 100.00 KOSDAQ IT 서비스 N N N N N 1057 -6 5 -0.56 261423366 247860 8.08 1063 1068 1030 1381 745 1063 1054.72 0.84 0 53860 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 878 -7.05 1.41 12 0.30 -150.00 752.00 3190 20240220 -66.87 970 20250212 8.97 1238 -14.62 20250107 970 8.97 20250212 3190 -66.87 20240220 970 8.97 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
6 20250219 120940 57 100.00 KOSDAQ IT 서비스 N N N N N 1058 -5 5 -0.47 219450118 208065 6.78 1063 1068 1030 1381 745 1063 1054.72 0.84 0 41826 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 879 -7.05 1.41 12 0.25 -150.00 752.00 3190 20240220 -66.83 970 20250212 9.07 1238 -14.54 20250107 970 9.07 20250212 3190 -66.83 20240220 970 9.07 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
7 20250219 110942 57 100.00 KOSDAQ IT 서비스 N N N N N 1062 -1 5 -0.09 167684441 159145 5.19 1063 1068 1030 1381 745 1063 1053.66 0.84 0 39523 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 882 -7.08 1.41 12 0.19 -150.00 752.00 3190 20240220 -66.71 970 20250212 9.48 1238 -14.22 20250107 970 9.48 20250212 3190 -66.71 20240220 970 9.48 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
8 20250219 100943 57 100.00 KOSDAQ IT 서비스 N N N N N 1060 -3 5 -0.28 135083113 128284 4.18 1063 1068 1030 1381 745 1063 1053.00 0.84 0 38301 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 881 -7.07 1.41 12 0.15 -150.00 752.00 3190 20240220 -66.77 970 20250212 9.28 1238 -14.38 20250107 970 9.28 20250212 3190 -66.77 20240220 970 9.28 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
9 20250219 090943 57 100.00 KOSDAQ IT 서비스 N N N N N 1067 4 2 0.38 13531140 12706 0.41 1063 1068 1063 1381 745 1063 1064.94 0.84 0 611 1236 1149 1092 1005 948 1193 1049 83 318 100 680 1 1 83079783 886 -7.11 1.42 12 0.02 -150.00 752.00 3190 20240220 -66.55 970 20250212 10.00 1238 -13.81 20250107 970 10.00 20250212 3190 -66.55 20240220 970 10.00 20250212 3.10 N 207760 100 83 억 693890 N N 0 N 00 N
10 20250218 160939 57 100.00 KOSDAQ IT 서비스 N N N N N 1063 39 2 3.81 3377382079 3049683 2473.87 1043 1179 1035 1331 717 1024 1107.49 1.22 0 -321268 1040 1032 1016 1008 992 1036 1012 83 307 100 650 1 1 83079783 883 -7.09 1.41 12 3.67 -150.00 752.00 3190 20240220 -66.68 970 20250212 9.59 1238 -14.14 20250107 970 9.59 20250212 3190 -66.68 20240220 970 9.59 20250212 3.11 N 207760 100 83 억 1014347 N N 0 N 00 N
11 20250218 150941 57 100.00 KOSDAQ IT 서비스 N N N N N 1060 36 2 3.52 3303074700 2979625 2417.04 1043 1179 1035 1331 717 1024 1108.55 1.22 0 -322752 1040 1032 1016 1008 992 1036 1012 83 307 100 650 1 1 83079783 881 -7.07 1.41 12 3.59 -150.00 752.00 3190 20240220 -66.77 970 20250212 9.28 1238 -14.38 20250107 970 9.28 20250212 3190 -66.77 20240220 970 9.28 20250212 3.11 N 207760 100 83 억 1014347 N N 0 N 00 N
12 20250218 140941 57 100.00 KOSDAQ IT 서비스 N N N N N 1063 39 2 3.81 3268897799 2947388 2390.89 1043 1179 1035 1331 717 1024 1109.08 1.22 0 -324946 1040 1032 1016 1008 992 1036 1012 83 307 100 650 1 1 83079783 883 -7.09 1.41 12 3.55 -150.00 752.00 3190 20240220 -66.68 970 20250212 9.59 1238 -14.14 20250107 970 9.59 20250212 3190 -66.68 20240220 970 9.59 20250212 3.11 N 207760 100 83 억 1014347 N N 0 N 00 N