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
331520/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
20250219,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,37,2,4.17,5547992305,5908959,172.21,888,986,866,1154,622,888,938.94,0.54,0,256659,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,470,51.39,1.61,12,11.62,18.00,575.00,1048,20250124,-11.74,535,20241209,72.90,1048,-11.74,20250124,591,56.51,20250103,1048,-11.74,20250124,535,72.90,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,37,2,4.17,5338065851,5681724,165.59,888,986,866,1154,622,888,939.52,0.54,0,297659,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,470,51.39,1.61,12,11.17,18.00,575.00,1048,20250124,-11.74,535,20241209,72.90,1048,-11.74,20250124,591,56.51,20250103,1048,-11.74,20250124,535,72.90,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,66,2,7.43,4612876649,4908778,143.06,888,986,866,1154,622,888,939.72,0.54,0,265126,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,485,53.00,1.66,12,9.65,18.00,575.00,1048,20250124,-8.97,535,20241209,78.32,1048,-8.97,20250124,591,61.42,20250103,1048,-8.97,20250124,535,78.32,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,953,65,2,7.32,2361807441,2568484,74.85,888,965,866,1154,622,888,919.53,0.54,0,169633,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,485,52.94,1.66,12,5.05,18.00,575.00,1048,20250124,-9.06,535,20241209,78.13,1048,-9.06,20250124,591,61.25,20250103,1048,-9.06,20250124,535,78.13,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,937,49,2,5.52,1535930289,1690540,49.27,888,950,866,1154,622,888,908.54,0.54,0,75358,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,477,52.06,1.63,12,3.32,18.00,575.00,1048,20250124,-10.59,535,20241209,75.14,1048,-10.59,20250124,591,58.54,20250103,1048,-10.59,20250124,535,75.14,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,-1,5,-0.11,823653701,919533,26.80,888,930,866,1154,622,888,895.73,0.54,0,14600,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,451,49.28,1.54,12,1.81,18.00,575.00,1048,20250124,-15.36,535,20241209,65.79,1048,-15.36,20250124,591,50.08,20250103,1048,-15.36,20250124,535,65.79,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,1,2,0.11,644612161,718822,20.95,888,930,866,1154,622,888,896.76,0.54,0,7059,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,452,49.39,1.55,12,1.41,18.00,575.00,1048,20250124,-15.17,535,20241209,66.17,1048,-15.17,20250124,591,50.42,20250103,1048,-15.17,20250124,535,66.17,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250219,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,2,2,0.23,375810813,412351,12.02,888,930,887,1154,622,888,911.39,0.54,0,-18114,1030,959,907,836,784,933,810,51,266,100,620,1,1,50864390,453,49.44,1.55,12,0.81,18.00,575.00,1048,20250124,-15.08,535,20241209,66.36,1048,-15.08,20250124,591,50.59,20250103,1048,-15.08,20250124,535,66.36,20241209,5.64,N,331520,100,50 억,,272683,N,N,0,N,00,N
20250218,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-94,5,-9.57,3065004914,3352664,94.23,978,978,855,1276,688,982,914.19,0.70,0,-84950,1062,1021,992,951,922,1007,937,51,294,100,680,1,1,50864390,452,49.33,1.54,12,6.59,18.00,575.00,1048,20250124,-15.27,535,20241209,65.98,1048,-15.27,20250124,591,50.25,20250103,1048,-15.27,20250124,535,65.98,20241209,5.57,N,331520,100,50 억,,358012,N,N,0,N,00,N
20250218,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,-95,5,-9.67,2995595423,3274260,92.03,978,978,855,1276,688,982,914.87,0.70,0,-88690,1062,1021,992,951,922,1007,937,51,294,100,680,1,1,50864390,451,49.28,1.54,12,6.44,18.00,575.00,1048,20250124,-15.36,535,20241209,65.79,1048,-15.36,20250124,591,50.08,20250103,1048,-15.36,20250124,535,65.79,20241209,5.57,N,331520,100,50 억,,358012,N,N,0,N,00,N
20250218,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,-87,5,-8.86,2186519544,2359862,66.33,978,978,893,1276,688,982,926.52,0.70,0,-39827,1062,1021,992,951,922,1007,937,51,294,100,680,1,1,50864390,455,49.72,1.56,12,4.64,18.00,575.00,1048,20250124,-14.60,535,20241209,67.29,1048,-14.60,20250124,591,51.44,20250103,1048,-14.60,20250124,535,67.29,20241209,5.57,N,331520,100,50 억,,358012,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 161150 57 100.00 KOSDAQ IT 서비스 N N N N N 925 37 2 4.17 5547992305 5908959 172.21 888 986 866 1154 622 888 938.94 0.54 0 256659 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 470 51.39 1.61 12 11.62 18.00 575.00 1048 20250124 -11.74 535 20241209 72.90 1048 -11.74 20250124 591 56.51 20250103 1048 -11.74 20250124 535 72.90 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
3 20250219 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 925 37 2 4.17 5338065851 5681724 165.59 888 986 866 1154 622 888 939.52 0.54 0 297659 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 470 51.39 1.61 12 11.17 18.00 575.00 1048 20250124 -11.74 535 20241209 72.90 1048 -11.74 20250124 591 56.51 20250103 1048 -11.74 20250124 535 72.90 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
4 20250219 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 954 66 2 7.43 4612876649 4908778 143.06 888 986 866 1154 622 888 939.72 0.54 0 265126 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 485 53.00 1.66 12 9.65 18.00 575.00 1048 20250124 -8.97 535 20241209 78.32 1048 -8.97 20250124 591 61.42 20250103 1048 -8.97 20250124 535 78.32 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
5 20250219 131150 57 100.00 KOSDAQ IT 서비스 N N N N N 953 65 2 7.32 2361807441 2568484 74.85 888 965 866 1154 622 888 919.53 0.54 0 169633 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 485 52.94 1.66 12 5.05 18.00 575.00 1048 20250124 -9.06 535 20241209 78.13 1048 -9.06 20250124 591 61.25 20250103 1048 -9.06 20250124 535 78.13 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
6 20250219 121150 57 100.00 KOSDAQ IT 서비스 N N N N N 937 49 2 5.52 1535930289 1690540 49.27 888 950 866 1154 622 888 908.54 0.54 0 75358 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 477 52.06 1.63 12 3.32 18.00 575.00 1048 20250124 -10.59 535 20241209 75.14 1048 -10.59 20250124 591 58.54 20250103 1048 -10.59 20250124 535 75.14 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
7 20250219 111151 57 100.00 KOSDAQ IT 서비스 N N N N N 887 -1 5 -0.11 823653701 919533 26.80 888 930 866 1154 622 888 895.73 0.54 0 14600 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 451 49.28 1.54 12 1.81 18.00 575.00 1048 20250124 -15.36 535 20241209 65.79 1048 -15.36 20250124 591 50.08 20250103 1048 -15.36 20250124 535 65.79 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
8 20250219 101151 57 100.00 KOSDAQ IT 서비스 N N N N N 889 1 2 0.11 644612161 718822 20.95 888 930 866 1154 622 888 896.76 0.54 0 7059 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 452 49.39 1.55 12 1.41 18.00 575.00 1048 20250124 -15.17 535 20241209 66.17 1048 -15.17 20250124 591 50.42 20250103 1048 -15.17 20250124 535 66.17 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
9 20250219 091153 57 100.00 KOSDAQ IT 서비스 N N N N N 890 2 2 0.23 375810813 412351 12.02 888 930 887 1154 622 888 911.39 0.54 0 -18114 1030 959 907 836 784 933 810 51 266 100 620 1 1 50864390 453 49.44 1.55 12 0.81 18.00 575.00 1048 20250124 -15.08 535 20241209 66.36 1048 -15.08 20250124 591 50.59 20250103 1048 -15.08 20250124 535 66.36 20241209 5.64 N 331520 100 50 억 272683 N N 0 N 00 N
10 20250218 161146 57 100.00 KOSDAQ IT 서비스 N N N N N 888 -94 5 -9.57 3065004914 3352664 94.23 978 978 855 1276 688 982 914.19 0.70 0 -84950 1062 1021 992 951 922 1007 937 51 294 100 680 1 1 50864390 452 49.33 1.54 12 6.59 18.00 575.00 1048 20250124 -15.27 535 20241209 65.98 1048 -15.27 20250124 591 50.25 20250103 1048 -15.27 20250124 535 65.98 20241209 5.57 N 331520 100 50 억 358012 N N 0 N 00 N
11 20250218 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 887 -95 5 -9.67 2995595423 3274260 92.03 978 978 855 1276 688 982 914.87 0.70 0 -88690 1062 1021 992 951 922 1007 937 51 294 100 680 1 1 50864390 451 49.28 1.54 12 6.44 18.00 575.00 1048 20250124 -15.36 535 20241209 65.79 1048 -15.36 20250124 591 50.08 20250103 1048 -15.36 20250124 535 65.79 20241209 5.57 N 331520 100 50 억 358012 N N 0 N 00 N
12 20250218 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 895 -87 5 -8.86 2186519544 2359862 66.33 978 978 893 1276 688 982 926.52 0.70 0 -39827 1062 1021 992 951 922 1007 937 51 294 100 680 1 1 50864390 455 49.72 1.56 12 4.64 18.00 575.00 1048 20250124 -14.60 535 20241209 67.29 1048 -14.60 20250124 591 51.44 20250103 1048 -14.60 20250124 535 67.29 20241209 5.57 N 331520 100 50 억 358012 N N 0 N 00 N