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
424760/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
20250219,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,20250383,23660,25.51,860,875,848,1118,602,860,855.89,0.30,0,3609,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.12,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-1,5,-0.12,20217727,23622,25.47,860,875,848,1118,602,860,855.89,0.30,0,3632,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.12,-236.00,1310.00,2065,20240514,-58.40,673,20241209,27.64,1150,-25.30,20250124,802,7.11,20250102,2065,-58.40,20240514,673,27.64,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,19970278,23334,25.15,860,875,848,1118,602,860,855.84,0.30,0,3689,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.12,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,131257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,1,2,0.12,19291805,22546,24.31,860,875,848,1118,602,860,855.66,0.30,0,3738,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,169,-3.65,0.66,12,0.11,-236.00,1310.00,2065,20240514,-58.31,673,20241209,27.93,1150,-25.13,20250124,802,7.36,20250102,2065,-58.31,20240514,673,27.93,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,7,2,0.81,18044552,21096,22.74,860,875,848,1118,602,860,855.35,0.30,0,4727,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,170,-3.67,0.66,12,0.11,-236.00,1310.00,2065,20240514,-58.01,673,20241209,28.83,1150,-24.61,20250124,802,8.10,20250102,2065,-58.01,20240514,673,28.83,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,111258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,9,2,1.05,17572053,20548,22.15,860,875,848,1118,602,860,855.17,0.30,0,5023,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,171,-3.68,0.66,12,0.10,-236.00,1310.00,2065,20240514,-57.92,673,20241209,29.12,1150,-24.43,20250124,802,8.35,20250102,2065,-57.92,20240514,673,29.12,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,101258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,1,2,0.12,15571063,18212,19.63,860,861,848,1118,602,860,854.99,0.30,0,5623,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,169,-3.65,0.66,12,0.09,-236.00,1310.00,2065,20240514,-58.31,673,20241209,27.93,1150,-25.13,20250124,802,7.36,20250102,2065,-58.31,20240514,673,27.93,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250219,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,851,-9,5,-1.05,4701623,5477,5.90,860,860,848,1118,602,860,858.43,0.30,0,778,970,914,881,825,792,898,809,20,258,100,530,1,1,19665002,167,-3.61,0.65,12,0.03,-236.00,1310.00,2065,20240514,-58.79,673,20241209,26.45,1150,-26.00,20250124,802,6.11,20250102,2065,-58.79,20240514,673,26.45,20241209,0.35,N,424760,100,19 억,,59943,N,N,0,N,00,N
20250218,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,81349760,92762,113.72,871,937,848,1118,602,860,876.97,0.39,0,-17397,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.47,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,77546986,88339,108.30,871,937,848,1118,602,860,877.83,0.39,0,-15174,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.45,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,77340,N,N,0,N,00,N
20250218,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,5,2,0.58,69161756,78531,96.28,871,937,848,1118,602,860,880.69,0.39,0,-14343,920,890,870,840,820,880,830,20,258,100,530,1,1,19665002,170,-3.67,0.66,12,0.40,-236.00,1310.00,2065,20240514,-58.11,673,20241209,28.53,1150,-24.78,20250124,802,7.86,20250102,2065,-58.11,20240514,673,28.53,20241209,0.35,N,424760,100,19 억,,77340,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 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 860 0 3 0.00 20250383 23660 25.51 860 875 848 1118 602 860 855.89 0.30 0 3609 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.12 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
3 20250219 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 859 -1 5 -0.12 20217727 23622 25.47 860 875 848 1118 602 860 855.89 0.30 0 3632 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.12 -236.00 1310.00 2065 20240514 -58.40 673 20241209 27.64 1150 -25.30 20250124 802 7.11 20250102 2065 -58.40 20240514 673 27.64 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
4 20250219 141257 57 100.00 KOSDAQ IT 서비스 N N N N N 860 0 3 0.00 19970278 23334 25.15 860 875 848 1118 602 860 855.84 0.30 0 3689 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.12 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
5 20250219 131257 57 100.00 KOSDAQ IT 서비스 N N N N N 861 1 2 0.12 19291805 22546 24.31 860 875 848 1118 602 860 855.66 0.30 0 3738 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 169 -3.65 0.66 12 0.11 -236.00 1310.00 2065 20240514 -58.31 673 20241209 27.93 1150 -25.13 20250124 802 7.36 20250102 2065 -58.31 20240514 673 27.93 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
6 20250219 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 867 7 2 0.81 18044552 21096 22.74 860 875 848 1118 602 860 855.35 0.30 0 4727 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 170 -3.67 0.66 12 0.11 -236.00 1310.00 2065 20240514 -58.01 673 20241209 28.83 1150 -24.61 20250124 802 8.10 20250102 2065 -58.01 20240514 673 28.83 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
7 20250219 111258 57 100.00 KOSDAQ IT 서비스 N N N N N 869 9 2 1.05 17572053 20548 22.15 860 875 848 1118 602 860 855.17 0.30 0 5023 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 171 -3.68 0.66 12 0.10 -236.00 1310.00 2065 20240514 -57.92 673 20241209 29.12 1150 -24.43 20250124 802 8.35 20250102 2065 -57.92 20240514 673 29.12 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
8 20250219 101258 57 100.00 KOSDAQ IT 서비스 N N N N N 861 1 2 0.12 15571063 18212 19.63 860 861 848 1118 602 860 854.99 0.30 0 5623 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 169 -3.65 0.66 12 0.09 -236.00 1310.00 2065 20240514 -58.31 673 20241209 27.93 1150 -25.13 20250124 802 7.36 20250102 2065 -58.31 20240514 673 27.93 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
9 20250219 091300 57 100.00 KOSDAQ IT 서비스 N N N N N 851 -9 5 -1.05 4701623 5477 5.90 860 860 848 1118 602 860 858.43 0.30 0 778 970 914 881 825 792 898 809 20 258 100 530 1 1 19665002 167 -3.61 0.65 12 0.03 -236.00 1310.00 2065 20240514 -58.79 673 20241209 26.45 1150 -26.00 20250124 802 6.11 20250102 2065 -58.79 20240514 673 26.45 20241209 0.35 N 424760 100 19 억 59943 N N 0 N 00 N
10 20250218 161253 57 100.00 KOSDAQ IT 서비스 N N N N N 860 0 3 0.00 81349760 92762 113.72 871 937 848 1118 602 860 876.97 0.39 0 -17397 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.47 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
11 20250218 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 860 0 3 0.00 77546986 88339 108.30 871 937 848 1118 602 860 877.83 0.39 0 -15174 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 169 -3.64 0.66 12 0.45 -236.00 1310.00 2065 20240514 -58.35 673 20241209 27.79 1150 -25.22 20250124 802 7.23 20250102 2065 -58.35 20240514 673 27.79 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N
12 20250218 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 865 5 2 0.58 69161756 78531 96.28 871 937 848 1118 602 860 880.69 0.39 0 -14343 920 890 870 840 820 880 830 20 258 100 530 1 1 19665002 170 -3.67 0.66 12 0.40 -236.00 1310.00 2065 20240514 -58.11 673 20241209 28.53 1150 -24.78 20250124 802 7.86 20250102 2065 -58.11 20240514 673 28.53 20241209 0.35 N 424760 100 19 억 77340 N N 0 N 00 N