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
389680/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
20250219,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-36,5,-4.69,628063292,852992,362.21,775,775,722,997,537,767,736.33,0.35,0,-27030,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,292,-4.81,7.17,12,2.13,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-36,5,-4.69,612041800,831070,352.90,775,775,722,997,537,767,736.45,0.35,0,-25434,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,292,-4.81,7.17,12,2.08,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,731,-36,5,-4.69,560004713,759980,322.71,775,775,722,997,537,767,736.87,0.35,0,-22099,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,292,-4.81,7.17,12,1.90,-152.00,102.00,1649,20241120,-55.67,625,20241220,16.96,1014,-27.91,20250121,682,7.18,20250102,1649,-55.67,20241120,625,16.96,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,-33,5,-4.30,495119084,670814,284.85,775,775,722,997,537,767,738.09,0.35,0,-15135,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,294,-4.83,7.20,12,1.68,-152.00,102.00,1649,20241120,-55.49,625,20241220,17.44,1014,-27.61,20250121,682,7.62,20250102,1649,-55.49,20241120,625,17.44,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,722,-45,5,-5.87,434553562,587668,249.54,775,775,722,997,537,767,739.45,0.35,0,-5199,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,289,-4.75,7.08,12,1.47,-152.00,102.00,1649,20241120,-56.22,625,20241220,15.52,1014,-28.80,20250121,682,5.87,20250102,1649,-56.22,20241120,625,15.52,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,744,-23,5,-3.00,223268932,298417,126.72,775,775,739,997,537,767,748.18,0.35,0,-13454,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,298,-4.89,7.29,12,0.75,-152.00,102.00,1649,20241120,-54.88,625,20241220,19.04,1014,-26.63,20250121,682,9.09,20250102,1649,-54.88,20241120,625,19.04,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,101240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,-14,5,-1.83,161671224,215359,91.45,775,775,742,997,537,767,750.71,0.35,0,-24354,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,301,-4.95,7.38,12,0.54,-152.00,102.00,1649,20241120,-54.34,625,20241220,20.48,1014,-25.74,20250121,682,10.41,20250102,1649,-54.34,20241120,625,20.48,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250219,091242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,-8,5,-1.04,17099720,22489,9.55,775,775,755,997,537,767,760.36,0.35,0,-2237,793,780,771,758,749,775,753,40,230,100,530,1,1,40012799,304,-4.99,7.44,12,0.06,-152.00,102.00,1649,20241120,-53.97,625,20241220,21.44,1014,-25.15,20250121,682,11.29,20250102,1649,-53.97,20241120,625,21.44,20241220,0.07,N,389680,100,40 억,,139813,N,N,0,N,00,N
20250218,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,177061210,229560,72.14,770,784,762,1001,539,770,771.34,0.35,0,-1889,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,307,-5.05,7.52,12,0.57,-152.00,102.00,1649,20241120,-53.49,625,20241220,22.72,1014,-24.36,20250121,682,12.46,20250102,1649,-53.49,20241120,625,22.72,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,762,-8,5,-1.04,170353068,220795,69.38,770,784,762,1001,539,770,771.54,0.35,0,357,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,305,-5.01,7.47,12,0.55,-152.00,102.00,1649,20241120,-53.79,625,20241220,21.92,1014,-24.85,20250121,682,11.73,20250102,1649,-53.79,20241120,625,21.92,20241220,0.07,N,389680,100,40 억,,141329,N,N,0,N,00,N
20250218,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,0,3,0.00,144283184,186661,58.66,770,784,764,1001,539,770,772.97,0.35,0,-3521,802,785,768,751,734,794,760,40,231,100,530,1,1,40012799,308,-5.07,7.55,12,0.47,-152.00,102.00,1649,20241120,-53.31,625,20241220,23.20,1014,-24.06,20250121,682,12.90,20250102,1649,-53.31,20241120,625,23.20,20241220,0.07,N,389680,100,40 억,,141329,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 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 731 -36 5 -4.69 628063292 852992 362.21 775 775 722 997 537 767 736.33 0.35 0 -27030 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 292 -4.81 7.17 12 2.13 -152.00 102.00 1649 20241120 -55.67 625 20241220 16.96 1014 -27.91 20250121 682 7.18 20250102 1649 -55.67 20241120 625 16.96 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
3 20250219 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 731 -36 5 -4.69 612041800 831070 352.90 775 775 722 997 537 767 736.45 0.35 0 -25434 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 292 -4.81 7.17 12 2.08 -152.00 102.00 1649 20241120 -55.67 625 20241220 16.96 1014 -27.91 20250121 682 7.18 20250102 1649 -55.67 20241120 625 16.96 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
4 20250219 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 731 -36 5 -4.69 560004713 759980 322.71 775 775 722 997 537 767 736.87 0.35 0 -22099 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 292 -4.81 7.17 12 1.90 -152.00 102.00 1649 20241120 -55.67 625 20241220 16.96 1014 -27.91 20250121 682 7.18 20250102 1649 -55.67 20241120 625 16.96 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
5 20250219 131239 57 100.00 KOSDAQ IT 서비스 N N N N N 734 -33 5 -4.30 495119084 670814 284.85 775 775 722 997 537 767 738.09 0.35 0 -15135 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 294 -4.83 7.20 12 1.68 -152.00 102.00 1649 20241120 -55.49 625 20241220 17.44 1014 -27.61 20250121 682 7.62 20250102 1649 -55.49 20241120 625 17.44 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
6 20250219 121239 57 100.00 KOSDAQ IT 서비스 N N N N N 722 -45 5 -5.87 434553562 587668 249.54 775 775 722 997 537 767 739.45 0.35 0 -5199 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 289 -4.75 7.08 12 1.47 -152.00 102.00 1649 20241120 -56.22 625 20241220 15.52 1014 -28.80 20250121 682 5.87 20250102 1649 -56.22 20241120 625 15.52 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
7 20250219 111239 57 100.00 KOSDAQ IT 서비스 N N N N N 744 -23 5 -3.00 223268932 298417 126.72 775 775 739 997 537 767 748.18 0.35 0 -13454 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 298 -4.89 7.29 12 0.75 -152.00 102.00 1649 20241120 -54.88 625 20241220 19.04 1014 -26.63 20250121 682 9.09 20250102 1649 -54.88 20241120 625 19.04 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
8 20250219 101240 57 100.00 KOSDAQ IT 서비스 N N N N N 753 -14 5 -1.83 161671224 215359 91.45 775 775 742 997 537 767 750.71 0.35 0 -24354 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 301 -4.95 7.38 12 0.54 -152.00 102.00 1649 20241120 -54.34 625 20241220 20.48 1014 -25.74 20250121 682 10.41 20250102 1649 -54.34 20241120 625 20.48 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
9 20250219 091242 57 100.00 KOSDAQ IT 서비스 N N N N N 759 -8 5 -1.04 17099720 22489 9.55 775 775 755 997 537 767 760.36 0.35 0 -2237 793 780 771 758 749 775 753 40 230 100 530 1 1 40012799 304 -4.99 7.44 12 0.06 -152.00 102.00 1649 20241120 -53.97 625 20241220 21.44 1014 -25.15 20250121 682 11.29 20250102 1649 -53.97 20241120 625 21.44 20241220 0.07 N 389680 100 40 억 139813 N N 0 N 00 N
10 20250218 161234 57 100.00 KOSDAQ IT 서비스 N N N N N 767 -3 5 -0.39 177061210 229560 72.14 770 784 762 1001 539 770 771.34 0.35 0 -1889 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 307 -5.05 7.52 12 0.57 -152.00 102.00 1649 20241120 -53.49 625 20241220 22.72 1014 -24.36 20250121 682 12.46 20250102 1649 -53.49 20241120 625 22.72 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
11 20250218 151236 57 100.00 KOSDAQ IT 서비스 N N N N N 762 -8 5 -1.04 170353068 220795 69.38 770 784 762 1001 539 770 771.54 0.35 0 357 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 305 -5.01 7.47 12 0.55 -152.00 102.00 1649 20241120 -53.79 625 20241220 21.92 1014 -24.85 20250121 682 11.73 20250102 1649 -53.79 20241120 625 21.92 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N
12 20250218 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 770 0 3 0.00 144283184 186661 58.66 770 784 764 1001 539 770 772.97 0.35 0 -3521 802 785 768 751 734 794 760 40 231 100 530 1 1 40012799 308 -5.07 7.55 12 0.47 -152.00 102.00 1649 20241120 -53.31 625 20241220 23.20 1014 -24.06 20250121 682 12.90 20250102 1649 -53.31 20241120 625 23.20 20241220 0.07 N 389680 100 40 억 141329 N N 0 N 00 N