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
242040/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
20250219,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1445,-4,5,-0.28,208008480,143254,164.23,1449,1462,1440,1883,1015,1449,1452.03,0.80,0,25705,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,500,-15.88,1.17,12,0.41,-91.00,1238.00,2620,20240227,-44.85,1220,20241209,18.44,1776,-18.64,20250122,1375,5.09,20250203,2620,-44.85,20240227,1220,18.44,20241209,4.58,N,242040,100,34 억,,277387,N,N,107,N,00,N
20250219,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,2,2,0.14,181691866,125064,143.38,1449,1462,1440,1883,1015,1449,1452.79,0.80,0,26002,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,502,-15.95,1.17,12,0.36,-91.00,1238.00,2620,20240227,-44.62,1220,20241209,18.93,1776,-18.30,20250122,1375,5.53,20250203,2620,-44.62,20240227,1220,18.93,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250219,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1453,4,2,0.28,163457798,112498,128.97,1449,1462,1440,1883,1015,1449,1452.98,0.80,0,25817,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,503,-15.97,1.17,12,0.33,-91.00,1238.00,2620,20240227,-44.54,1220,20241209,19.10,1776,-18.19,20250122,1375,5.67,20250203,2620,-44.54,20240227,1220,19.10,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250219,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1457,8,2,0.55,140485887,96712,110.87,1449,1462,1440,1883,1015,1449,1452.62,0.80,0,26677,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,504,-16.01,1.18,12,0.28,-91.00,1238.00,2620,20240227,-44.39,1220,20241209,19.43,1776,-17.96,20250122,1375,5.96,20250203,2620,-44.39,20240227,1220,19.43,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250219,121026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1455,6,2,0.41,92648226,63894,73.25,1449,1459,1440,1883,1015,1449,1450.03,0.80,0,14087,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,504,-15.99,1.18,12,0.18,-91.00,1238.00,2620,20240227,-44.47,1220,20241209,19.26,1776,-18.07,20250122,1375,5.82,20250203,2620,-44.47,20240227,1220,19.26,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250219,111028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1453,4,2,0.28,59625930,41189,47.22,1449,1459,1440,1883,1015,1449,1447.62,0.80,0,170,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,503,-15.97,1.17,12,0.12,-91.00,1238.00,2620,20240227,-44.54,1220,20241209,19.10,1776,-18.19,20250122,1375,5.67,20250203,2620,-44.54,20240227,1220,19.10,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250219,101028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,5,2,0.35,44846257,31006,35.55,1449,1459,1440,1883,1015,1449,1446.37,0.80,0,4329,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,503,-15.98,1.17,12,0.09,-91.00,1238.00,2620,20240227,-44.50,1220,20241209,19.18,1776,-18.13,20250122,1375,5.75,20250203,2620,-44.50,20240227,1220,19.18,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250219,091029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1449,0,3,0.00,2416731,1667,1.91,1449,1459,1447,1883,1015,1449,1449.75,0.80,0,-334,1463,1456,1446,1439,1429,1459,1442,35,434,100,920,1,1,34606264,501,-15.92,1.17,12,0.00,-91.00,1238.00,2620,20240227,-44.69,1220,20241209,18.77,1776,-18.41,20250122,1375,5.38,20250203,2620,-44.69,20240227,1220,18.77,20241209,4.58,N,242040,100,34 억,,277387,N,N,136,N,00,N
20250218,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1449,5,2,0.35,125957159,87211,69.01,1444,1453,1436,1877,1011,1444,1444.28,0.79,0,3034,1480,1461,1449,1430,1418,1456,1425,35,433,100,920,1,1,34606264,501,-15.92,1.17,12,0.25,-91.00,1238.00,2620,20240227,-44.69,1220,20241209,18.77,1776,-18.41,20250122,1375,5.38,20250203,2620,-44.69,20240227,1220,18.77,20241209,4.51,N,242040,100,34 억,,275020,N,N,136,N,00,N
20250218,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1451,7,2,0.48,122366676,84732,67.05,1444,1453,1436,1877,1011,1444,1444.16,0.79,0,3100,1480,1461,1449,1430,1418,1456,1425,35,433,100,920,1,1,34606264,502,-15.95,1.17,12,0.24,-91.00,1238.00,2620,20240227,-44.62,1220,20241209,18.93,1776,-18.30,20250122,1375,5.53,20250203,2620,-44.62,20240227,1220,18.93,20241209,4.51,N,242040,100,34 억,,275020,N,N,11,N,00,N
20250218,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1445,1,2,0.07,113619129,78687,62.26,1444,1453,1436,1877,1011,1444,1443.94,0.79,0,2918,1480,1461,1449,1430,1418,1456,1425,35,433,100,920,1,1,34606264,500,-15.88,1.17,12,0.23,-91.00,1238.00,2620,20240227,-44.85,1220,20241209,18.44,1776,-18.64,20250122,1375,5.09,20250203,2620,-44.85,20240227,1220,18.44,20241209,4.51,N,242040,100,34 억,,275020,N,N,11,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 161027 57 100.00 KOSDAQ IT 서비스 N N N N N 1445 -4 5 -0.28 208008480 143254 164.23 1449 1462 1440 1883 1015 1449 1452.03 0.80 0 25705 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 500 -15.88 1.17 12 0.41 -91.00 1238.00 2620 20240227 -44.85 1220 20241209 18.44 1776 -18.64 20250122 1375 5.09 20250203 2620 -44.85 20240227 1220 18.44 20241209 4.58 N 242040 100 34 억 277387 N N 107 N 00 N
3 20250219 151031 57 100.00 KOSDAQ IT 서비스 N N N N N 1451 2 2 0.14 181691866 125064 143.38 1449 1462 1440 1883 1015 1449 1452.79 0.80 0 26002 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 502 -15.95 1.17 12 0.36 -91.00 1238.00 2620 20240227 -44.62 1220 20241209 18.93 1776 -18.30 20250122 1375 5.53 20250203 2620 -44.62 20240227 1220 18.93 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
4 20250219 141026 57 100.00 KOSDAQ IT 서비스 N N N N N 1453 4 2 0.28 163457798 112498 128.97 1449 1462 1440 1883 1015 1449 1452.98 0.80 0 25817 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 503 -15.97 1.17 12 0.33 -91.00 1238.00 2620 20240227 -44.54 1220 20241209 19.10 1776 -18.19 20250122 1375 5.67 20250203 2620 -44.54 20240227 1220 19.10 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
5 20250219 131027 57 100.00 KOSDAQ IT 서비스 N N N N N 1457 8 2 0.55 140485887 96712 110.87 1449 1462 1440 1883 1015 1449 1452.62 0.80 0 26677 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 504 -16.01 1.18 12 0.28 -91.00 1238.00 2620 20240227 -44.39 1220 20241209 19.43 1776 -17.96 20250122 1375 5.96 20250203 2620 -44.39 20240227 1220 19.43 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
6 20250219 121026 57 100.00 KOSDAQ IT 서비스 N N N N N 1455 6 2 0.41 92648226 63894 73.25 1449 1459 1440 1883 1015 1449 1450.03 0.80 0 14087 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 504 -15.99 1.18 12 0.18 -91.00 1238.00 2620 20240227 -44.47 1220 20241209 19.26 1776 -18.07 20250122 1375 5.82 20250203 2620 -44.47 20240227 1220 19.26 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
7 20250219 111028 57 100.00 KOSDAQ IT 서비스 N N N N N 1453 4 2 0.28 59625930 41189 47.22 1449 1459 1440 1883 1015 1449 1447.62 0.80 0 170 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 503 -15.97 1.17 12 0.12 -91.00 1238.00 2620 20240227 -44.54 1220 20241209 19.10 1776 -18.19 20250122 1375 5.67 20250203 2620 -44.54 20240227 1220 19.10 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
8 20250219 101028 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 5 2 0.35 44846257 31006 35.55 1449 1459 1440 1883 1015 1449 1446.37 0.80 0 4329 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 503 -15.98 1.17 12 0.09 -91.00 1238.00 2620 20240227 -44.50 1220 20241209 19.18 1776 -18.13 20250122 1375 5.75 20250203 2620 -44.50 20240227 1220 19.18 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
9 20250219 091029 57 100.00 KOSDAQ IT 서비스 N N N N N 1449 0 3 0.00 2416731 1667 1.91 1449 1459 1447 1883 1015 1449 1449.75 0.80 0 -334 1463 1456 1446 1439 1429 1459 1442 35 434 100 920 1 1 34606264 501 -15.92 1.17 12 0.00 -91.00 1238.00 2620 20240227 -44.69 1220 20241209 18.77 1776 -18.41 20250122 1375 5.38 20250203 2620 -44.69 20240227 1220 18.77 20241209 4.58 N 242040 100 34 억 277387 N N 136 N 00 N
10 20250218 161024 57 100.00 KOSDAQ IT 서비스 N N N N N 1449 5 2 0.35 125957159 87211 69.01 1444 1453 1436 1877 1011 1444 1444.28 0.79 0 3034 1480 1461 1449 1430 1418 1456 1425 35 433 100 920 1 1 34606264 501 -15.92 1.17 12 0.25 -91.00 1238.00 2620 20240227 -44.69 1220 20241209 18.77 1776 -18.41 20250122 1375 5.38 20250203 2620 -44.69 20240227 1220 18.77 20241209 4.51 N 242040 100 34 억 275020 N N 136 N 00 N
11 20250218 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 1451 7 2 0.48 122366676 84732 67.05 1444 1453 1436 1877 1011 1444 1444.16 0.79 0 3100 1480 1461 1449 1430 1418 1456 1425 35 433 100 920 1 1 34606264 502 -15.95 1.17 12 0.24 -91.00 1238.00 2620 20240227 -44.62 1220 20241209 18.93 1776 -18.30 20250122 1375 5.53 20250203 2620 -44.62 20240227 1220 18.93 20241209 4.51 N 242040 100 34 억 275020 N N 11 N 00 N
12 20250218 141027 57 100.00 KOSDAQ IT 서비스 N N N N N 1445 1 2 0.07 113619129 78687 62.26 1444 1453 1436 1877 1011 1444 1443.94 0.79 0 2918 1480 1461 1449 1430 1418 1456 1425 35 433 100 920 1 1 34606264 500 -15.88 1.17 12 0.23 -91.00 1238.00 2620 20240227 -44.85 1220 20241209 18.44 1776 -18.64 20250122 1375 5.09 20250203 2620 -44.85 20240227 1220 18.44 20241209 4.51 N 242040 100 34 억 275020 N N 11 N 00 N