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
258790/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
20250219,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,-2,5,-0.22,12489570,13801,71.23,897,911,897,1170,630,900,905.07,0.49,0,468,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,224,-3.85,1.68,12,0.06,-233.00,534.00,1535,20240328,-41.50,835,20241121,7.54,1083,-17.08,20250106,891,0.79,20250214,1535,-41.50,20240328,835,7.54,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,7,2,0.78,9569092,10550,54.45,897,911,897,1170,630,900,907.21,0.49,0,477,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,227,-3.89,1.70,12,0.04,-233.00,534.00,1535,20240328,-40.91,835,20241121,8.62,1083,-16.25,20250106,891,1.80,20250214,1535,-40.91,20240328,835,8.62,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,8,2,0.89,8279410,9124,47.09,897,911,897,1170,630,900,907.66,0.49,0,477,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,227,-3.90,1.70,12,0.04,-233.00,534.00,1535,20240328,-40.85,835,20241121,8.74,1083,-16.16,20250106,891,1.91,20250214,1535,-40.85,20240328,835,8.74,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,9,2,1.00,7956849,8769,45.26,897,911,897,1170,630,900,907.62,0.49,0,477,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,227,-3.90,1.70,12,0.04,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,891,2.02,20250214,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,121041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,9,2,1.00,7878675,8683,44.82,897,911,897,1170,630,900,907.60,0.49,0,477,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,227,-3.90,1.70,12,0.03,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,891,2.02,20250214,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,9,2,1.00,6690612,7376,38.07,897,911,897,1170,630,900,907.35,0.49,0,-740,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,227,-3.90,1.70,12,0.03,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,891,2.02,20250214,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,9,2,1.00,2965679,3278,16.92,897,909,897,1170,630,900,905.14,0.49,0,-726,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,227,-3.90,1.70,12,0.01,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,891,2.02,20250214,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250219,091043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,897,-3,5,-0.33,291435,324,1.67,897,897,897,1170,630,900,897.00,0.49,0,0,920,909,900,889,880,910,890,25,270,100,610,1,1,24991284,224,-3.85,1.68,12,0.00,-233.00,534.00,1535,20240328,-41.56,835,20241121,7.43,1083,-17.17,20250106,891,0.67,20250214,1535,-41.56,20240328,835,7.43,20241121,0.00,N,258790,100,24 억,,121278,N,N,0,N,00,N
20250218,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,-8,5,-0.88,17456259,19374,43.71,900,911,891,1180,636,908,900.95,0.50,0,-4443,930,918,905,893,880,912,887,25,272,100,610,1,1,24991284,225,-3.86,1.69,12,0.08,-233.00,534.00,1535,20240328,-41.37,835,20241121,7.78,1083,-16.90,20250106,891,1.01,20250218,1535,-41.37,20240328,835,7.78,20241121,0.00,N,258790,100,24 억,,125721,N,N,0,N,00,N
20250218,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-3,5,-0.33,16893067,18749,42.30,900,911,891,1180,636,908,900.94,0.50,0,-3928,930,918,905,893,880,912,887,25,272,100,610,1,1,24991284,226,-3.88,1.69,12,0.08,-233.00,534.00,1535,20240328,-41.04,835,20241121,8.38,1083,-16.44,20250106,891,1.57,20250218,1535,-41.04,20240328,835,8.38,20241121,0.00,N,258790,100,24 억,,125721,N,N,0,N,00,N
20250218,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,-4,5,-0.44,10769462,11983,27.04,900,911,891,1180,636,908,898.59,0.50,0,-3811,930,918,905,893,880,912,887,25,272,100,610,1,1,24991284,226,-3.88,1.69,12,0.05,-233.00,534.00,1535,20240328,-41.11,835,20241121,8.26,1083,-16.53,20250106,891,1.46,20250218,1535,-41.11,20240328,835,8.26,20241121,0.00,N,258790,100,24 억,,125721,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 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 898 -2 5 -0.22 12489570 13801 71.23 897 911 897 1170 630 900 905.07 0.49 0 468 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 224 -3.85 1.68 12 0.06 -233.00 534.00 1535 20240328 -41.50 835 20241121 7.54 1083 -17.08 20250106 891 0.79 20250214 1535 -41.50 20240328 835 7.54 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
3 20250219 151045 57 100.00 KOSDAQ IT 서비스 N N N N N 907 7 2 0.78 9569092 10550 54.45 897 911 897 1170 630 900 907.21 0.49 0 477 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 227 -3.89 1.70 12 0.04 -233.00 534.00 1535 20240328 -40.91 835 20241121 8.62 1083 -16.25 20250106 891 1.80 20250214 1535 -40.91 20240328 835 8.62 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
4 20250219 141040 57 100.00 KOSDAQ IT 서비스 N N N N N 908 8 2 0.89 8279410 9124 47.09 897 911 897 1170 630 900 907.66 0.49 0 477 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 227 -3.90 1.70 12 0.04 -233.00 534.00 1535 20240328 -40.85 835 20241121 8.74 1083 -16.16 20250106 891 1.91 20250214 1535 -40.85 20240328 835 8.74 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
5 20250219 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 909 9 2 1.00 7956849 8769 45.26 897 911 897 1170 630 900 907.62 0.49 0 477 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 227 -3.90 1.70 12 0.04 -233.00 534.00 1535 20240328 -40.78 835 20241121 8.86 1083 -16.07 20250106 891 2.02 20250214 1535 -40.78 20240328 835 8.86 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
6 20250219 121041 57 100.00 KOSDAQ IT 서비스 N N N N N 909 9 2 1.00 7878675 8683 44.82 897 911 897 1170 630 900 907.60 0.49 0 477 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 227 -3.90 1.70 12 0.03 -233.00 534.00 1535 20240328 -40.78 835 20241121 8.86 1083 -16.07 20250106 891 2.02 20250214 1535 -40.78 20240328 835 8.86 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
7 20250219 111042 57 100.00 KOSDAQ IT 서비스 N N N N N 909 9 2 1.00 6690612 7376 38.07 897 911 897 1170 630 900 907.35 0.49 0 -740 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 227 -3.90 1.70 12 0.03 -233.00 534.00 1535 20240328 -40.78 835 20241121 8.86 1083 -16.07 20250106 891 2.02 20250214 1535 -40.78 20240328 835 8.86 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
8 20250219 101042 57 100.00 KOSDAQ IT 서비스 N N N N N 909 9 2 1.00 2965679 3278 16.92 897 909 897 1170 630 900 905.14 0.49 0 -726 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 227 -3.90 1.70 12 0.01 -233.00 534.00 1535 20240328 -40.78 835 20241121 8.86 1083 -16.07 20250106 891 2.02 20250214 1535 -40.78 20240328 835 8.86 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
9 20250219 091043 57 100.00 KOSDAQ IT 서비스 N N N N N 897 -3 5 -0.33 291435 324 1.67 897 897 897 1170 630 900 897.00 0.49 0 0 920 909 900 889 880 910 890 25 270 100 610 1 1 24991284 224 -3.85 1.68 12 0.00 -233.00 534.00 1535 20240328 -41.56 835 20241121 7.43 1083 -17.17 20250106 891 0.67 20250214 1535 -41.56 20240328 835 7.43 20241121 0.00 N 258790 100 24 억 121278 N N 0 N 00 N
10 20250218 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 900 -8 5 -0.88 17456259 19374 43.71 900 911 891 1180 636 908 900.95 0.50 0 -4443 930 918 905 893 880 912 887 25 272 100 610 1 1 24991284 225 -3.86 1.69 12 0.08 -233.00 534.00 1535 20240328 -41.37 835 20241121 7.78 1083 -16.90 20250106 891 1.01 20250218 1535 -41.37 20240328 835 7.78 20241121 0.00 N 258790 100 24 억 125721 N N 0 N 00 N
11 20250218 151040 57 100.00 KOSDAQ IT 서비스 N N N N N 905 -3 5 -0.33 16893067 18749 42.30 900 911 891 1180 636 908 900.94 0.50 0 -3928 930 918 905 893 880 912 887 25 272 100 610 1 1 24991284 226 -3.88 1.69 12 0.08 -233.00 534.00 1535 20240328 -41.04 835 20241121 8.38 1083 -16.44 20250106 891 1.57 20250218 1535 -41.04 20240328 835 8.38 20241121 0.00 N 258790 100 24 억 125721 N N 0 N 00 N
12 20250218 141041 57 100.00 KOSDAQ IT 서비스 N N N N N 904 -4 5 -0.44 10769462 11983 27.04 900 911 891 1180 636 908 898.59 0.50 0 -3811 930 918 905 893 880 912 887 25 272 100 610 1 1 24991284 226 -3.88 1.69 12 0.05 -233.00 534.00 1535 20240328 -41.11 835 20241121 8.26 1083 -16.53 20250106 891 1.46 20250218 1535 -41.11 20240328 835 8.26 20241121 0.00 N 258790 100 24 억 125721 N N 0 N 00 N