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
208640/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
20250219,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,265,3,2,1.15,59107223,224985,158.96,262,267,258,340,184,262,262.72,0.73,0,22607,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,369,-2.98,1.42,12,0.16,-89.00,187.00,513,20241118,-48.34,225,20241112,17.78,320,-17.19,20250106,254,4.33,20250217,513,-48.34,20241118,225,17.78,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,264,2,2,0.76,55239367,210220,148.53,262,267,258,340,184,262,262.77,0.73,0,20106,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,368,-2.97,1.41,12,0.15,-89.00,187.00,513,20241118,-48.54,225,20241112,17.33,320,-17.50,20250106,254,3.94,20250217,513,-48.54,20241118,225,17.33,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,264,2,2,0.76,53455379,203442,143.74,262,267,258,340,184,262,262.75,0.73,0,24231,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,368,-2.97,1.41,12,0.15,-89.00,187.00,513,20241118,-48.54,225,20241112,17.33,320,-17.50,20250106,254,3.94,20250217,513,-48.54,20241118,225,17.33,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,130944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,264,2,2,0.76,47187388,179598,126.89,262,267,258,340,184,262,262.74,0.73,0,24366,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,368,-2.97,1.41,12,0.13,-89.00,187.00,513,20241118,-48.54,225,20241112,17.33,320,-17.50,20250106,254,3.94,20250217,513,-48.54,20241118,225,17.33,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,265,3,2,1.15,43071358,163978,115.86,262,267,258,340,184,262,262.67,0.73,0,24734,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,369,-2.98,1.42,12,0.12,-89.00,187.00,513,20241118,-48.34,225,20241112,17.78,320,-17.19,20250106,254,4.33,20250217,513,-48.34,20241118,225,17.78,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,263,1,2,0.38,24135291,92596,65.42,262,265,258,340,184,262,260.65,0.73,0,3995,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,366,-2.96,1.41,12,0.07,-89.00,187.00,513,20241118,-48.73,225,20241112,16.89,320,-17.81,20250106,254,3.54,20250217,513,-48.73,20241118,225,16.89,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,263,1,2,0.38,18295474,70257,49.64,262,265,258,340,184,262,260.41,0.73,0,70,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,366,-2.96,1.41,12,0.05,-89.00,187.00,513,20241118,-48.73,225,20241112,16.89,320,-17.81,20250106,254,3.54,20250217,513,-48.73,20241118,225,16.89,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250219,090945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,261,-1,5,-0.38,1092682,4196,2.96,262,263,260,340,184,262,260.41,0.73,0,-488,266,264,260,258,254,265,259,139,78,100,160,1,1,139240254,363,-2.93,1.40,12,0.00,-89.00,187.00,513,20241118,-49.12,225,20241112,16.00,320,-18.44,20250106,254,2.76,20250217,513,-49.12,20241118,225,16.00,20241112,0.00,N,208640,100,139 억,,1014955,N,N,0,N,00,N
20250218,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,262,4,2,1.55,36549881,141249,55.33,258,262,256,335,181,258,258.76,0.71,0,24322,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,365,-2.94,1.40,12,0.10,-89.00,187.00,513,20241118,-48.93,225,20241112,16.44,320,-18.12,20250106,254,3.15,20250217,513,-48.93,20241118,225,16.44,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,261,3,2,1.16,33589375,129932,50.90,258,262,256,335,181,258,258.52,0.71,0,22598,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,363,-2.93,1.40,12,0.09,-89.00,187.00,513,20241118,-49.12,225,20241112,16.00,320,-18.44,20250106,254,2.76,20250217,513,-49.12,20241118,225,16.00,20241112,0.00,N,208640,100,139 억,,990633,N,N,0,N,00,N
20250218,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,259,1,2,0.39,20538500,79711,31.22,258,260,256,335,181,258,257.66,0.71,0,14884,263,260,257,254,251,259,253,139,77,100,160,1,1,139240254,361,-2.91,1.39,12,0.06,-89.00,187.00,513,20241118,-49.51,225,20241112,15.11,320,-19.06,20250106,254,1.97,20250217,513,-49.51,20241118,225,15.11,20241112,0.00,N,208640,100,139 억,,990633,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 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 265 3 2 1.15 59107223 224985 158.96 262 267 258 340 184 262 262.72 0.73 0 22607 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 369 -2.98 1.42 12 0.16 -89.00 187.00 513 20241118 -48.34 225 20241112 17.78 320 -17.19 20250106 254 4.33 20250217 513 -48.34 20241118 225 17.78 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
3 20250219 150946 57 100.00 KOSDAQ IT 서비스 N N N N N 264 2 2 0.76 55239367 210220 148.53 262 267 258 340 184 262 262.77 0.73 0 20106 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 368 -2.97 1.41 12 0.15 -89.00 187.00 513 20241118 -48.54 225 20241112 17.33 320 -17.50 20250106 254 3.94 20250217 513 -48.54 20241118 225 17.33 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
4 20250219 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 264 2 2 0.76 53455379 203442 143.74 262 267 258 340 184 262 262.75 0.73 0 24231 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 368 -2.97 1.41 12 0.15 -89.00 187.00 513 20241118 -48.54 225 20241112 17.33 320 -17.50 20250106 254 3.94 20250217 513 -48.54 20241118 225 17.33 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
5 20250219 130944 57 100.00 KOSDAQ IT 서비스 N N N N N 264 2 2 0.76 47187388 179598 126.89 262 267 258 340 184 262 262.74 0.73 0 24366 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 368 -2.97 1.41 12 0.13 -89.00 187.00 513 20241118 -48.54 225 20241112 17.33 320 -17.50 20250106 254 3.94 20250217 513 -48.54 20241118 225 17.33 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
6 20250219 120942 57 100.00 KOSDAQ IT 서비스 N N N N N 265 3 2 1.15 43071358 163978 115.86 262 267 258 340 184 262 262.67 0.73 0 24734 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 369 -2.98 1.42 12 0.12 -89.00 187.00 513 20241118 -48.34 225 20241112 17.78 320 -17.19 20250106 254 4.33 20250217 513 -48.34 20241118 225 17.78 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
7 20250219 110944 57 100.00 KOSDAQ IT 서비스 N N N N N 263 1 2 0.38 24135291 92596 65.42 262 265 258 340 184 262 260.65 0.73 0 3995 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 366 -2.96 1.41 12 0.07 -89.00 187.00 513 20241118 -48.73 225 20241112 16.89 320 -17.81 20250106 254 3.54 20250217 513 -48.73 20241118 225 16.89 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
8 20250219 100945 57 100.00 KOSDAQ IT 서비스 N N N N N 263 1 2 0.38 18295474 70257 49.64 262 265 258 340 184 262 260.41 0.73 0 70 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 366 -2.96 1.41 12 0.05 -89.00 187.00 513 20241118 -48.73 225 20241112 16.89 320 -17.81 20250106 254 3.54 20250217 513 -48.73 20241118 225 16.89 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
9 20250219 090945 57 100.00 KOSDAQ IT 서비스 N N N N N 261 -1 5 -0.38 1092682 4196 2.96 262 263 260 340 184 262 260.41 0.73 0 -488 266 264 260 258 254 265 259 139 78 100 160 1 1 139240254 363 -2.93 1.40 12 0.00 -89.00 187.00 513 20241118 -49.12 225 20241112 16.00 320 -18.44 20250106 254 2.76 20250217 513 -49.12 20241118 225 16.00 20241112 0.00 N 208640 100 139 억 1014955 N N 0 N 00 N
10 20250218 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 262 4 2 1.55 36549881 141249 55.33 258 262 256 335 181 258 258.76 0.71 0 24322 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 365 -2.94 1.40 12 0.10 -89.00 187.00 513 20241118 -48.93 225 20241112 16.44 320 -18.12 20250106 254 3.15 20250217 513 -48.93 20241118 225 16.44 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
11 20250218 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 261 3 2 1.16 33589375 129932 50.90 258 262 256 335 181 258 258.52 0.71 0 22598 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 363 -2.93 1.40 12 0.09 -89.00 187.00 513 20241118 -49.12 225 20241112 16.00 320 -18.44 20250106 254 2.76 20250217 513 -49.12 20241118 225 16.00 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N
12 20250218 140943 57 100.00 KOSDAQ IT 서비스 N N N N N 259 1 2 0.39 20538500 79711 31.22 258 260 256 335 181 258 257.66 0.71 0 14884 263 260 257 254 251 259 253 139 77 100 160 1 1 139240254 361 -2.91 1.39 12 0.06 -89.00 187.00 513 20241118 -49.51 225 20241112 15.11 320 -19.06 20250106 254 1.97 20250217 513 -49.51 20241118 225 15.11 20241112 0.00 N 208640 100 139 억 990633 N N 0 N 00 N