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
047560/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
20250219,160517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-1000,5,-3.86,12953639550,503762,77.88,26100,26500,24900,33650,18150,25900,25714.82,0.96,0,-31490,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2891,-45.94,3.34,12,4.34,-542.00,7458.00,36600,20240219,-31.97,11220,20240805,121.93,27250,-8.62,20250205,21050,18.29,20250120,36600,-31.97,20240219,11220,121.93,20240805,6.94,N,047560,500,58 억,,111068,N,N,764,N,00,N
20250219,150518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,-800,5,-3.09,11775527450,456620,70.59,26100,26500,25050,33650,18150,25900,25788.46,0.96,0,-27156,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2914,-46.31,3.37,12,3.93,-542.00,7458.00,36600,20240219,-31.42,11220,20240805,123.71,27250,-7.89,20250205,21050,19.24,20250120,36600,-31.42,20240219,11220,123.71,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250219,140515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25450,-450,5,-1.74,9999345600,386227,59.71,26100,26500,25400,33650,18150,25900,25889.82,0.96,0,-23987,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2955,-46.96,3.41,12,3.33,-542.00,7458.00,36600,20240219,-30.46,11220,20240805,126.83,27250,-6.61,20250205,21050,20.90,20250120,36600,-30.46,20240219,11220,126.83,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250219,130516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25550,-350,5,-1.35,9280470450,358047,55.35,26100,26500,25400,33650,18150,25900,25919.70,0.96,0,-22756,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2967,-47.14,3.43,12,3.08,-542.00,7458.00,36600,20240219,-30.19,11220,20240805,127.72,27250,-6.24,20250205,21050,21.38,20250120,36600,-30.19,20240219,11220,127.72,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250219,120516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25650,-250,5,-0.97,8549665750,329501,50.94,26100,26500,25400,33650,18150,25900,25947.31,0.96,0,-22399,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2978,-47.32,3.44,12,2.84,-542.00,7458.00,36600,20240219,-29.92,11220,20240805,128.61,27250,-5.87,20250205,21050,21.85,20250120,36600,-29.92,20240219,11220,128.61,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250219,110517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25750,-150,5,-0.58,8162058700,314428,48.61,26100,26500,25400,33650,18150,25900,25958.43,0.96,0,-23680,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2990,-47.51,3.45,12,2.71,-542.00,7458.00,36600,20240219,-29.64,11220,20240805,129.50,27250,-5.50,20250205,21050,22.33,20250120,36600,-29.64,20240219,11220,129.50,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250219,100516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25600,-300,5,-1.16,6473301000,248562,38.43,26100,26500,25600,33650,18150,25900,26043.00,0.96,0,-23709,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,2973,-47.23,3.43,12,2.14,-542.00,7458.00,36600,20240219,-30.05,11220,20240805,128.16,27250,-6.06,20250205,21050,21.62,20250120,36600,-30.05,20240219,11220,128.16,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250219,090518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26100,200,2,0.77,689951450,26497,4.10,26100,26100,25950,33650,18150,25900,26038.85,0.96,0,-10894,26866,26382,25866,25382,24866,26625,25625,58,7750,500,16050,50,1,11611542,3031,-48.15,3.50,12,0.23,-542.00,7458.00,36600,20240219,-28.69,11220,20240805,132.62,27250,-4.22,20250205,21050,23.99,20250120,36600,-28.69,20240219,11220,132.62,20240805,6.94,N,047560,500,58 억,,111068,N,N,119,N,00,N
20250218,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25900,150,2,0.58,16530281600,638093,107.09,25750,26350,25350,33450,18050,25750,25905.76,1.22,0,-32421,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,3007,-47.79,3.47,12,5.50,-542.00,7458.00,36600,20240219,-29.23,11220,20240805,130.84,27250,-4.95,20250205,21050,23.04,20250120,36600,-29.23,20240219,11220,130.84,20240805,7.11,N,047560,500,58 억,,142177,N,N,119,N,00,N
20250218,150516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25900,150,2,0.58,15603622700,602315,101.08,25750,26350,25350,33450,18050,25750,25906.08,1.22,0,-28523,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,3007,-47.79,3.47,12,5.19,-542.00,7458.00,36600,20240219,-29.23,11220,20240805,130.84,27250,-4.95,20250205,21050,23.04,20250120,36600,-29.23,20240219,11220,130.84,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,N,00,N
20250218,140516,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25800,50,2,0.19,14168917000,546712,91.75,25750,26350,25350,33450,18050,25750,25916.60,1.22,0,-23839,27016,26382,25316,24682,23616,26700,25000,58,7700,500,15960,50,1,11611542,2996,-47.60,3.46,12,4.71,-542.00,7458.00,36600,20240219,-29.51,11220,20240805,129.95,27250,-5.32,20250205,21050,22.57,20250120,36600,-29.51,20240219,11220,129.95,20240805,7.11,N,047560,500,58 억,,142177,N,N,127,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 160517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 24900 -1000 5 -3.86 12953639550 503762 77.88 26100 26500 24900 33650 18150 25900 25714.82 0.96 0 -31490 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2891 -45.94 3.34 12 4.34 -542.00 7458.00 36600 20240219 -31.97 11220 20240805 121.93 27250 -8.62 20250205 21050 18.29 20250120 36600 -31.97 20240219 11220 121.93 20240805 6.94 N 047560 500 58 억 111068 N N 764 N 00 N
3 20250219 150518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25100 -800 5 -3.09 11775527450 456620 70.59 26100 26500 25050 33650 18150 25900 25788.46 0.96 0 -27156 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2914 -46.31 3.37 12 3.93 -542.00 7458.00 36600 20240219 -31.42 11220 20240805 123.71 27250 -7.89 20250205 21050 19.24 20250120 36600 -31.42 20240219 11220 123.71 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
4 20250219 140515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25450 -450 5 -1.74 9999345600 386227 59.71 26100 26500 25400 33650 18150 25900 25889.82 0.96 0 -23987 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2955 -46.96 3.41 12 3.33 -542.00 7458.00 36600 20240219 -30.46 11220 20240805 126.83 27250 -6.61 20250205 21050 20.90 20250120 36600 -30.46 20240219 11220 126.83 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
5 20250219 130516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25550 -350 5 -1.35 9280470450 358047 55.35 26100 26500 25400 33650 18150 25900 25919.70 0.96 0 -22756 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2967 -47.14 3.43 12 3.08 -542.00 7458.00 36600 20240219 -30.19 11220 20240805 127.72 27250 -6.24 20250205 21050 21.38 20250120 36600 -30.19 20240219 11220 127.72 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
6 20250219 120516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25650 -250 5 -0.97 8549665750 329501 50.94 26100 26500 25400 33650 18150 25900 25947.31 0.96 0 -22399 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2978 -47.32 3.44 12 2.84 -542.00 7458.00 36600 20240219 -29.92 11220 20240805 128.61 27250 -5.87 20250205 21050 21.85 20250120 36600 -29.92 20240219 11220 128.61 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
7 20250219 110517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25750 -150 5 -0.58 8162058700 314428 48.61 26100 26500 25400 33650 18150 25900 25958.43 0.96 0 -23680 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2990 -47.51 3.45 12 2.71 -542.00 7458.00 36600 20240219 -29.64 11220 20240805 129.50 27250 -5.50 20250205 21050 22.33 20250120 36600 -29.64 20240219 11220 129.50 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
8 20250219 100516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25600 -300 5 -1.16 6473301000 248562 38.43 26100 26500 25600 33650 18150 25900 26043.00 0.96 0 -23709 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 2973 -47.23 3.43 12 2.14 -542.00 7458.00 36600 20240219 -30.05 11220 20240805 128.16 27250 -6.06 20250205 21050 21.62 20250120 36600 -30.05 20240219 11220 128.16 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
9 20250219 090518 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26100 200 2 0.77 689951450 26497 4.10 26100 26100 25950 33650 18150 25900 26038.85 0.96 0 -10894 26866 26382 25866 25382 24866 26625 25625 58 7750 500 16050 50 1 11611542 3031 -48.15 3.50 12 0.23 -542.00 7458.00 36600 20240219 -28.69 11220 20240805 132.62 27250 -4.22 20250205 21050 23.99 20250120 36600 -28.69 20240219 11220 132.62 20240805 6.94 N 047560 500 58 억 111068 N N 119 N 00 N
10 20250218 160515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25900 150 2 0.58 16530281600 638093 107.09 25750 26350 25350 33450 18050 25750 25905.76 1.22 0 -32421 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 3007 -47.79 3.47 12 5.50 -542.00 7458.00 36600 20240219 -29.23 11220 20240805 130.84 27250 -4.95 20250205 21050 23.04 20250120 36600 -29.23 20240219 11220 130.84 20240805 7.11 N 047560 500 58 억 142177 N N 119 N 00 N
11 20250218 150516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25900 150 2 0.58 15603622700 602315 101.08 25750 26350 25350 33450 18050 25750 25906.08 1.22 0 -28523 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 3007 -47.79 3.47 12 5.19 -542.00 7458.00 36600 20240219 -29.23 11220 20240805 130.84 27250 -4.95 20250205 21050 23.04 20250120 36600 -29.23 20240219 11220 130.84 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N
12 20250218 140516 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 25800 50 2 0.19 14168917000 546712 91.75 25750 26350 25350 33450 18050 25750 25916.60 1.22 0 -23839 27016 26382 25316 24682 23616 26700 25000 58 7700 500 15960 50 1 11611542 2996 -47.60 3.46 12 4.71 -542.00 7458.00 36600 20240219 -29.51 11220 20240805 129.95 27250 -5.32 20250205 21050 22.57 20250120 36600 -29.51 20240219 11220 129.95 20240805 7.11 N 047560 500 58 억 142177 N N 127 N 00 N