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
307870/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
20250219,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1066,-14,5,-1.30,112848138,104667,32.45,1080,1134,1061,1404,756,1080,1078.16,0.81,0,-25177,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,542,-2.87,2.24,12,0.21,-372.00,475.00,3870,20240729,-72.45,691,20241028,54.27,1300,-18.00,20250206,854,24.82,20250121,3870,-72.45,20240729,691,54.27,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1066,-14,5,-1.30,110644272,102601,31.81,1080,1134,1061,1404,756,1080,1078.39,0.81,0,-24365,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,542,-2.87,2.24,12,0.20,-372.00,475.00,3870,20240729,-72.45,691,20241028,54.27,1300,-18.00,20250206,854,24.82,20250121,3870,-72.45,20240729,691,54.27,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1074,-6,5,-0.56,96257329,89118,27.63,1080,1134,1061,1404,756,1080,1080.11,0.81,0,-21121,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,546,-2.89,2.26,12,0.18,-372.00,475.00,3870,20240729,-72.25,691,20241028,55.43,1300,-17.38,20250206,854,25.76,20250121,3870,-72.25,20240729,691,55.43,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,131130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,-5,5,-0.46,83682982,77482,24.02,1080,1134,1061,1404,756,1080,1080.03,0.81,0,-18701,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,546,-2.89,2.26,12,0.15,-372.00,475.00,3870,20240729,-72.22,691,20241028,55.57,1300,-17.31,20250206,854,25.88,20250121,3870,-72.22,20240729,691,55.57,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,-2,5,-0.19,77196278,71460,22.16,1080,1134,1061,1404,756,1080,1080.27,0.81,0,-19672,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,548,-2.90,2.27,12,0.14,-372.00,475.00,3870,20240729,-72.14,691,20241028,56.01,1300,-17.08,20250206,854,26.23,20250121,3870,-72.14,20240729,691,56.01,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,-2,5,-0.19,73977602,68479,21.23,1080,1134,1061,1404,756,1080,1080.30,0.81,0,-19292,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,548,-2.90,2.27,12,0.13,-372.00,475.00,3870,20240729,-72.14,691,20241028,56.01,1300,-17.08,20250206,854,26.23,20250121,3870,-72.14,20240729,691,56.01,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1072,-8,5,-0.74,69322486,64154,19.89,1080,1134,1061,1404,756,1080,1080.56,0.81,0,-18877,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,545,-2.88,2.26,12,0.13,-372.00,475.00,3870,20240729,-72.30,691,20241028,55.14,1300,-17.54,20250206,854,25.53,20250121,3870,-72.30,20240729,691,55.14,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250219,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1089,9,2,0.83,17964647,16160,5.01,1080,1134,1080,1404,756,1080,1111.67,0.81,0,-8247,1198,1139,1090,1031,982,1114,1006,51,324,100,730,1,1,50805834,553,-2.93,2.29,12,0.03,-372.00,475.00,3870,20240729,-71.86,691,20241028,57.60,1300,-16.23,20250206,854,27.52,20250121,3870,-71.86,20240729,691,57.60,20241028,0.72,N,307870,100,50 억,,413146,N,N,0,N,00,N
20250218,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-35,5,-3.14,348931516,322415,252.46,1115,1149,1041,1449,781,1115,1082.24,0.51,0,157356,1173,1144,1117,1088,1061,1130,1074,51,334,100,750,1,1,50805834,549,-2.90,2.27,12,0.63,-372.00,475.00,3870,20240729,-72.09,691,20241028,56.30,1300,-16.92,20250206,854,26.46,20250121,3870,-72.09,20240729,691,56.30,20241028,0.72,N,307870,100,50 억,,257114,N,N,0,N,00,N
20250218,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1081,-34,5,-3.05,334195524,308773,241.78,1115,1149,1041,1449,781,1115,1082.33,0.51,0,156654,1173,1144,1117,1088,1061,1130,1074,51,334,100,750,1,1,50805834,549,-2.91,2.28,12,0.61,-372.00,475.00,3870,20240729,-72.07,691,20241028,56.44,1300,-16.85,20250206,854,26.58,20250121,3870,-72.07,20240729,691,56.44,20241028,0.72,N,307870,100,50 억,,257114,N,N,0,N,00,N
20250218,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1070,-45,5,-4.04,327762296,302804,237.11,1115,1149,1041,1449,781,1115,1082.42,0.51,0,156186,1173,1144,1117,1088,1061,1130,1074,51,334,100,750,1,1,50805834,544,-2.88,2.25,12,0.60,-372.00,475.00,3870,20240729,-72.35,691,20241028,54.85,1300,-17.69,20250206,854,25.29,20250121,3870,-72.35,20240729,691,54.85,20241028,0.72,N,307870,100,50 억,,257114,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 161130 57 100.00 KOSDAQ IT 서비스 N N N N N 1066 -14 5 -1.30 112848138 104667 32.45 1080 1134 1061 1404 756 1080 1078.16 0.81 0 -25177 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 542 -2.87 2.24 12 0.21 -372.00 475.00 3870 20240729 -72.45 691 20241028 54.27 1300 -18.00 20250206 854 24.82 20250121 3870 -72.45 20240729 691 54.27 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
3 20250219 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 1066 -14 5 -1.30 110644272 102601 31.81 1080 1134 1061 1404 756 1080 1078.39 0.81 0 -24365 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 542 -2.87 2.24 12 0.20 -372.00 475.00 3870 20240729 -72.45 691 20241028 54.27 1300 -18.00 20250206 854 24.82 20250121 3870 -72.45 20240729 691 54.27 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
4 20250219 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 1074 -6 5 -0.56 96257329 89118 27.63 1080 1134 1061 1404 756 1080 1080.11 0.81 0 -21121 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 546 -2.89 2.26 12 0.18 -372.00 475.00 3870 20240729 -72.25 691 20241028 55.43 1300 -17.38 20250206 854 25.76 20250121 3870 -72.25 20240729 691 55.43 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
5 20250219 131130 57 100.00 KOSDAQ IT 서비스 N N N N N 1075 -5 5 -0.46 83682982 77482 24.02 1080 1134 1061 1404 756 1080 1080.03 0.81 0 -18701 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 546 -2.89 2.26 12 0.15 -372.00 475.00 3870 20240729 -72.22 691 20241028 55.57 1300 -17.31 20250206 854 25.88 20250121 3870 -72.22 20240729 691 55.57 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
6 20250219 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 1078 -2 5 -0.19 77196278 71460 22.16 1080 1134 1061 1404 756 1080 1080.27 0.81 0 -19672 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 548 -2.90 2.27 12 0.14 -372.00 475.00 3870 20240729 -72.14 691 20241028 56.01 1300 -17.08 20250206 854 26.23 20250121 3870 -72.14 20240729 691 56.01 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
7 20250219 111130 57 100.00 KOSDAQ IT 서비스 N N N N N 1078 -2 5 -0.19 73977602 68479 21.23 1080 1134 1061 1404 756 1080 1080.30 0.81 0 -19292 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 548 -2.90 2.27 12 0.13 -372.00 475.00 3870 20240729 -72.14 691 20241028 56.01 1300 -17.08 20250206 854 26.23 20250121 3870 -72.14 20240729 691 56.01 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
8 20250219 101131 57 100.00 KOSDAQ IT 서비스 N N N N N 1072 -8 5 -0.74 69322486 64154 19.89 1080 1134 1061 1404 756 1080 1080.56 0.81 0 -18877 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 545 -2.88 2.26 12 0.13 -372.00 475.00 3870 20240729 -72.30 691 20241028 55.14 1300 -17.54 20250206 854 25.53 20250121 3870 -72.30 20240729 691 55.14 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
9 20250219 091132 57 100.00 KOSDAQ IT 서비스 N N N N N 1089 9 2 0.83 17964647 16160 5.01 1080 1134 1080 1404 756 1080 1111.67 0.81 0 -8247 1198 1139 1090 1031 982 1114 1006 51 324 100 730 1 1 50805834 553 -2.93 2.29 12 0.03 -372.00 475.00 3870 20240729 -71.86 691 20241028 57.60 1300 -16.23 20250206 854 27.52 20250121 3870 -71.86 20240729 691 57.60 20241028 0.72 N 307870 100 50 억 413146 N N 0 N 00 N
10 20250218 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -35 5 -3.14 348931516 322415 252.46 1115 1149 1041 1449 781 1115 1082.24 0.51 0 157356 1173 1144 1117 1088 1061 1130 1074 51 334 100 750 1 1 50805834 549 -2.90 2.27 12 0.63 -372.00 475.00 3870 20240729 -72.09 691 20241028 56.30 1300 -16.92 20250206 854 26.46 20250121 3870 -72.09 20240729 691 56.30 20241028 0.72 N 307870 100 50 억 257114 N N 0 N 00 N
11 20250218 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 1081 -34 5 -3.05 334195524 308773 241.78 1115 1149 1041 1449 781 1115 1082.33 0.51 0 156654 1173 1144 1117 1088 1061 1130 1074 51 334 100 750 1 1 50805834 549 -2.91 2.28 12 0.61 -372.00 475.00 3870 20240729 -72.07 691 20241028 56.44 1300 -16.85 20250206 854 26.58 20250121 3870 -72.07 20240729 691 56.44 20241028 0.72 N 307870 100 50 억 257114 N N 0 N 00 N
12 20250218 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 1070 -45 5 -4.04 327762296 302804 237.11 1115 1149 1041 1449 781 1115 1082.42 0.51 0 156186 1173 1144 1117 1088 1061 1130 1074 51 334 100 750 1 1 50805834 544 -2.88 2.25 12 0.60 -372.00 475.00 3870 20240729 -72.35 691 20241028 54.85 1300 -17.69 20250206 854 25.29 20250121 3870 -72.35 20240729 691 54.85 20241028 0.72 N 307870 100 50 억 257114 N N 0 N 00 N