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
288980/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
20250219,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,21,2,1.53,801375495,563234,268.59,1468,1468,1390,1779,959,1369,1422.82,2.55,0,-54299,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,480,198.57,1.22,12,1.63,7.00,1137.00,3265,20240402,-57.43,1135,20241209,22.47,1540,-9.74,20250206,1244,11.74,20250102,3265,-57.43,20240402,1135,22.47,20241209,2.98,N,288980,500,172 억,,882316,N,N,245,N,00,N
20250219,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,23,2,1.68,783535062,550420,262.47,1468,1468,1390,1779,959,1369,1423.52,2.55,0,-54486,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,481,198.86,1.22,12,1.59,7.00,1137.00,3265,20240402,-57.37,1135,20241209,22.64,1540,-9.61,20250206,1244,11.90,20250102,3265,-57.37,20240402,1135,22.64,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250219,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,30,2,2.19,743998963,522088,248.96,1468,1468,1390,1779,959,1369,1425.05,2.55,0,-47095,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,483,199.86,1.23,12,1.51,7.00,1137.00,3265,20240402,-57.15,1135,20241209,23.26,1540,-9.16,20250206,1244,12.46,20250102,3265,-57.15,20240402,1135,23.26,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250219,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1401,32,2,2.34,723439087,507396,241.96,1468,1468,1390,1779,959,1369,1425.79,2.55,0,-47163,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,484,200.14,1.23,12,1.47,7.00,1137.00,3265,20240402,-57.09,1135,20241209,23.44,1540,-9.03,20250206,1244,12.62,20250102,3265,-57.09,20240402,1135,23.44,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250219,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,23,2,1.68,689139867,482892,230.27,1468,1468,1390,1779,959,1369,1427.11,2.55,0,-35977,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,481,198.86,1.22,12,1.40,7.00,1137.00,3265,20240402,-57.37,1135,20241209,22.64,1540,-9.61,20250206,1244,11.90,20250102,3265,-57.37,20240402,1135,22.64,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250219,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,26,2,1.90,667551104,467408,222.89,1468,1468,1390,1779,959,1369,1428.20,2.55,0,-37010,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,482,199.29,1.23,12,1.35,7.00,1137.00,3265,20240402,-57.27,1135,20241209,22.91,1540,-9.42,20250206,1244,12.14,20250102,3265,-57.27,20240402,1135,22.91,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250219,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,33,2,2.41,617099852,431351,205.70,1468,1468,1390,1779,959,1369,1430.62,2.55,0,-41461,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,484,200.29,1.23,12,1.25,7.00,1137.00,3265,20240402,-57.06,1135,20241209,23.52,1540,-8.96,20250206,1244,12.70,20250102,3265,-57.06,20240402,1135,23.52,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250219,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1414,45,2,3.29,440826047,306020,145.93,1468,1468,1409,1779,959,1369,1440.51,2.55,0,-15822,1387,1378,1360,1351,1333,1382,1355,173,410,500,930,1,1,34556562,489,202.00,1.24,12,0.89,7.00,1137.00,3265,20240402,-56.69,1135,20241209,24.58,1540,-8.18,20250206,1244,13.67,20250102,3265,-56.69,20240402,1135,24.58,20241209,2.98,N,288980,500,172 억,,882316,N,N,17,N,00,N
20250218,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,9,2,0.66,232606900,170529,86.83,1369,1369,1342,1768,952,1360,1355.98,2.59,0,-12507,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,473,195.57,1.20,12,0.49,7.00,1137.00,3265,20240402,-58.07,1135,20241209,20.62,1540,-11.10,20250206,1244,10.05,20250102,3265,-58.07,20240402,1135,20.62,20241209,2.85,N,288980,500,172 억,,894770,N,N,17,N,00,N
20250218,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1358,-2,5,-0.15,184065699,135809,69.15,1369,1369,1342,1768,952,1360,1355.33,2.59,0,-8645,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,469,194.00,1.19,12,0.39,7.00,1137.00,3265,20240402,-58.41,1135,20241209,19.65,1540,-11.82,20250206,1244,9.16,20250102,3265,-58.41,20240402,1135,19.65,20241209,2.85,N,288980,500,172 억,,894770,N,N,0,N,00,N
20250218,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-1,5,-0.07,161176455,118888,60.53,1369,1369,1342,1768,952,1360,1355.70,2.59,0,-7430,1456,1408,1351,1303,1246,1379,1274,173,408,500,920,1,1,34556562,470,194.14,1.20,12,0.34,7.00,1137.00,3265,20240402,-58.38,1135,20241209,19.74,1540,-11.75,20250206,1244,9.24,20250102,3265,-58.38,20240402,1135,19.74,20241209,2.85,N,288980,500,172 억,,894770,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 161108 57 100.00 KOSDAQ IT 서비스 N N N N N 1390 21 2 1.53 801375495 563234 268.59 1468 1468 1390 1779 959 1369 1422.82 2.55 0 -54299 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 480 198.57 1.22 12 1.63 7.00 1137.00 3265 20240402 -57.43 1135 20241209 22.47 1540 -9.74 20250206 1244 11.74 20250102 3265 -57.43 20240402 1135 22.47 20241209 2.98 N 288980 500 172 억 882316 N N 245 N 00 N
3 20250219 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 1392 23 2 1.68 783535062 550420 262.47 1468 1468 1390 1779 959 1369 1423.52 2.55 0 -54486 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 481 198.86 1.22 12 1.59 7.00 1137.00 3265 20240402 -57.37 1135 20241209 22.64 1540 -9.61 20250206 1244 11.90 20250102 3265 -57.37 20240402 1135 22.64 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
4 20250219 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 1399 30 2 2.19 743998963 522088 248.96 1468 1468 1390 1779 959 1369 1425.05 2.55 0 -47095 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 483 199.86 1.23 12 1.51 7.00 1137.00 3265 20240402 -57.15 1135 20241209 23.26 1540 -9.16 20250206 1244 12.46 20250102 3265 -57.15 20240402 1135 23.26 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
5 20250219 131108 57 100.00 KOSDAQ IT 서비스 N N N N N 1401 32 2 2.34 723439087 507396 241.96 1468 1468 1390 1779 959 1369 1425.79 2.55 0 -47163 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 484 200.14 1.23 12 1.47 7.00 1137.00 3265 20240402 -57.09 1135 20241209 23.44 1540 -9.03 20250206 1244 12.62 20250102 3265 -57.09 20240402 1135 23.44 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
6 20250219 121108 57 100.00 KOSDAQ IT 서비스 N N N N N 1392 23 2 1.68 689139867 482892 230.27 1468 1468 1390 1779 959 1369 1427.11 2.55 0 -35977 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 481 198.86 1.22 12 1.40 7.00 1137.00 3265 20240402 -57.37 1135 20241209 22.64 1540 -9.61 20250206 1244 11.90 20250102 3265 -57.37 20240402 1135 22.64 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
7 20250219 111109 57 100.00 KOSDAQ IT 서비스 N N N N N 1395 26 2 1.90 667551104 467408 222.89 1468 1468 1390 1779 959 1369 1428.20 2.55 0 -37010 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 482 199.29 1.23 12 1.35 7.00 1137.00 3265 20240402 -57.27 1135 20241209 22.91 1540 -9.42 20250206 1244 12.14 20250102 3265 -57.27 20240402 1135 22.91 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
8 20250219 101109 57 100.00 KOSDAQ IT 서비스 N N N N N 1402 33 2 2.41 617099852 431351 205.70 1468 1468 1390 1779 959 1369 1430.62 2.55 0 -41461 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 484 200.29 1.23 12 1.25 7.00 1137.00 3265 20240402 -57.06 1135 20241209 23.52 1540 -8.96 20250206 1244 12.70 20250102 3265 -57.06 20240402 1135 23.52 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
9 20250219 091111 57 100.00 KOSDAQ IT 서비스 N N N N N 1414 45 2 3.29 440826047 306020 145.93 1468 1468 1409 1779 959 1369 1440.51 2.55 0 -15822 1387 1378 1360 1351 1333 1382 1355 173 410 500 930 1 1 34556562 489 202.00 1.24 12 0.89 7.00 1137.00 3265 20240402 -56.69 1135 20241209 24.58 1540 -8.18 20250206 1244 13.67 20250102 3265 -56.69 20240402 1135 24.58 20241209 2.98 N 288980 500 172 억 882316 N N 17 N 00 N
10 20250218 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 1369 9 2 0.66 232606900 170529 86.83 1369 1369 1342 1768 952 1360 1355.98 2.59 0 -12507 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 473 195.57 1.20 12 0.49 7.00 1137.00 3265 20240402 -58.07 1135 20241209 20.62 1540 -11.10 20250206 1244 10.05 20250102 3265 -58.07 20240402 1135 20.62 20241209 2.85 N 288980 500 172 억 894770 N N 17 N 00 N
11 20250218 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 1358 -2 5 -0.15 184065699 135809 69.15 1369 1369 1342 1768 952 1360 1355.33 2.59 0 -8645 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 469 194.00 1.19 12 0.39 7.00 1137.00 3265 20240402 -58.41 1135 20241209 19.65 1540 -11.82 20250206 1244 9.16 20250102 3265 -58.41 20240402 1135 19.65 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N
12 20250218 141108 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 -1 5 -0.07 161176455 118888 60.53 1369 1369 1342 1768 952 1360 1355.70 2.59 0 -7430 1456 1408 1351 1303 1246 1379 1274 173 408 500 920 1 1 34556562 470 194.14 1.20 12 0.34 7.00 1137.00 3265 20240402 -58.38 1135 20241209 19.74 1540 -11.75 20250206 1244 9.24 20250102 3265 -58.38 20240402 1135 19.74 20241209 2.85 N 288980 500 172 억 894770 N N 0 N 00 N