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
230980/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
20250219,161014,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,151018,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,141014,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,131015,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,121014,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,111015,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,101016,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250219,091016,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250218,161012,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250218,151014,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250218,141014,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,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 161014 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
3 20250219 151018 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
4 20250219 141014 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
5 20250219 131015 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
6 20250219 121014 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
7 20250219 111015 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
8 20250219 101016 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
9 20250219 091016 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
10 20250218 161012 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
11 20250218 151014 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
12 20250218 141014 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N