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
051160/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
20250219,160527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-10,5,-0.12,171373870,20405,52.56,8430,8450,8360,10950,5910,8430,8398.62,8.43,0,-4604,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1303,12.33,0.97,12,0.13,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,8730,-3.55,20250207,7560,11.38,20250203,12900,-34.73,20240626,7100,18.59,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-40,5,-0.47,152774200,18194,46.86,8430,8450,8360,10950,5910,8430,8396.96,8.43,0,-4664,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1298,12.28,0.97,12,0.12,683.00,8692.00,12900,20240626,-34.96,7100,20240419,18.17,8730,-3.89,20250207,7560,10.98,20250203,12900,-34.96,20240626,7100,18.17,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,-30,5,-0.36,120309920,14329,36.91,8430,8450,8360,10950,5910,8430,8396.25,8.43,0,-4632,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1300,12.30,0.97,12,0.09,683.00,8692.00,12900,20240626,-34.88,7100,20240419,18.31,8730,-3.78,20250207,7560,11.11,20250203,12900,-34.88,20240626,7100,18.31,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,130527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-10,5,-0.12,100537440,11977,30.85,8430,8450,8360,10950,5910,8430,8394.21,8.43,0,-4200,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1303,12.33,0.97,12,0.08,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,8730,-3.55,20250207,7560,11.38,20250203,12900,-34.73,20240626,7100,18.59,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,120526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-20,5,-0.24,74042320,8822,22.72,8430,8450,8360,10950,5910,8430,8392.92,8.43,0,-2988,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1301,12.31,0.97,12,0.06,683.00,8692.00,12900,20240626,-34.81,7100,20240419,18.45,8730,-3.67,20250207,7560,11.24,20250203,12900,-34.81,20240626,7100,18.45,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,110527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,-30,5,-0.36,67545230,8048,20.73,8430,8450,8360,10950,5910,8430,8392.80,8.43,0,-2680,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1300,12.30,0.97,12,0.05,683.00,8692.00,12900,20240626,-34.88,7100,20240419,18.31,8730,-3.78,20250207,7560,11.11,20250203,12900,-34.88,20240626,7100,18.31,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-50,5,-0.59,49450070,5888,15.17,8430,8450,8360,10950,5910,8430,8398.45,8.43,0,-924,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1297,12.27,0.96,12,0.04,683.00,8692.00,12900,20240626,-35.04,7100,20240419,18.03,8730,-4.01,20250207,7560,10.85,20250203,12900,-35.04,20240626,7100,18.03,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250219,090528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-10,5,-0.12,11075840,1314,3.38,8430,8450,8380,10950,5910,8430,8429.10,8.43,0,-187,8523,8476,8383,8336,8243,8500,8360,77,2520,500,6060,10,1,15474430,1303,12.33,0.97,12,0.01,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,8730,-3.55,20250207,7560,11.38,20250203,12900,-34.73,20240626,7100,18.59,20240419,1.39,N,051160,500,77 억,,1305125,N,N,0,N,00,N
20250218,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,80,2,0.96,318168280,38068,75.46,8380,8430,8290,10850,5850,8350,8357.87,8.36,0,11794,8503,8426,8323,8246,8143,8465,8285,77,2500,500,6010,10,1,15474430,1304,12.34,0.97,12,0.25,683.00,8692.00,12900,20240626,-34.65,7100,20240419,18.73,8730,-3.44,20250207,7560,11.51,20250203,12900,-34.65,20240626,7100,18.73,20240419,1.39,N,051160,500,77 억,,1293179,N,N,0,N,00,N
20250218,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,60,2,0.72,300279960,35940,71.24,8380,8430,8290,10850,5850,8350,8355.04,8.36,0,12728,8503,8426,8323,8246,8143,8465,8285,77,2500,500,6010,10,1,15474430,1301,12.31,0.97,12,0.23,683.00,8692.00,12900,20240626,-34.81,7100,20240419,18.45,8730,-3.67,20250207,7560,11.24,20250203,12900,-34.81,20240626,7100,18.45,20240419,1.39,N,051160,500,77 억,,1293179,N,N,0,N,00,N
20250218,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,20,2,0.24,274218610,32830,65.08,8380,8430,8290,10850,5850,8350,8352.68,8.36,0,12190,8503,8426,8323,8246,8143,8465,8285,77,2500,500,6010,10,1,15474430,1295,12.25,0.96,12,0.21,683.00,8692.00,12900,20240626,-35.12,7100,20240419,17.89,8730,-4.12,20250207,7560,10.71,20250203,12900,-35.12,20240626,7100,17.89,20240419,1.39,N,051160,500,77 억,,1293179,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 160527 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -10 5 -0.12 171373870 20405 52.56 8430 8450 8360 10950 5910 8430 8398.62 8.43 0 -4604 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1303 12.33 0.97 12 0.13 683.00 8692.00 12900 20240626 -34.73 7100 20240419 18.59 8730 -3.55 20250207 7560 11.38 20250203 12900 -34.73 20240626 7100 18.59 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
3 20250219 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 -40 5 -0.47 152774200 18194 46.86 8430 8450 8360 10950 5910 8430 8396.96 8.43 0 -4664 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1298 12.28 0.97 12 0.12 683.00 8692.00 12900 20240626 -34.96 7100 20240419 18.17 8730 -3.89 20250207 7560 10.98 20250203 12900 -34.96 20240626 7100 18.17 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
4 20250219 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 -30 5 -0.36 120309920 14329 36.91 8430 8450 8360 10950 5910 8430 8396.25 8.43 0 -4632 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1300 12.30 0.97 12 0.09 683.00 8692.00 12900 20240626 -34.88 7100 20240419 18.31 8730 -3.78 20250207 7560 11.11 20250203 12900 -34.88 20240626 7100 18.31 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
5 20250219 130527 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -10 5 -0.12 100537440 11977 30.85 8430 8450 8360 10950 5910 8430 8394.21 8.43 0 -4200 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1303 12.33 0.97 12 0.08 683.00 8692.00 12900 20240626 -34.73 7100 20240419 18.59 8730 -3.55 20250207 7560 11.38 20250203 12900 -34.73 20240626 7100 18.59 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
6 20250219 120526 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -20 5 -0.24 74042320 8822 22.72 8430 8450 8360 10950 5910 8430 8392.92 8.43 0 -2988 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1301 12.31 0.97 12 0.06 683.00 8692.00 12900 20240626 -34.81 7100 20240419 18.45 8730 -3.67 20250207 7560 11.24 20250203 12900 -34.81 20240626 7100 18.45 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
7 20250219 110527 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 -30 5 -0.36 67545230 8048 20.73 8430 8450 8360 10950 5910 8430 8392.80 8.43 0 -2680 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1300 12.30 0.97 12 0.05 683.00 8692.00 12900 20240626 -34.88 7100 20240419 18.31 8730 -3.78 20250207 7560 11.11 20250203 12900 -34.88 20240626 7100 18.31 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
8 20250219 100526 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 -50 5 -0.59 49450070 5888 15.17 8430 8450 8360 10950 5910 8430 8398.45 8.43 0 -924 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1297 12.27 0.96 12 0.04 683.00 8692.00 12900 20240626 -35.04 7100 20240419 18.03 8730 -4.01 20250207 7560 10.85 20250203 12900 -35.04 20240626 7100 18.03 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
9 20250219 090528 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -10 5 -0.12 11075840 1314 3.38 8430 8450 8380 10950 5910 8430 8429.10 8.43 0 -187 8523 8476 8383 8336 8243 8500 8360 77 2520 500 6060 10 1 15474430 1303 12.33 0.97 12 0.01 683.00 8692.00 12900 20240626 -34.73 7100 20240419 18.59 8730 -3.55 20250207 7560 11.38 20250203 12900 -34.73 20240626 7100 18.59 20240419 1.39 N 051160 500 77 억 1305125 N N 0 N 00 N
10 20250218 160526 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 80 2 0.96 318168280 38068 75.46 8380 8430 8290 10850 5850 8350 8357.87 8.36 0 11794 8503 8426 8323 8246 8143 8465 8285 77 2500 500 6010 10 1 15474430 1304 12.34 0.97 12 0.25 683.00 8692.00 12900 20240626 -34.65 7100 20240419 18.73 8730 -3.44 20250207 7560 11.51 20250203 12900 -34.65 20240626 7100 18.73 20240419 1.39 N 051160 500 77 억 1293179 N N 0 N 00 N
11 20250218 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 60 2 0.72 300279960 35940 71.24 8380 8430 8290 10850 5850 8350 8355.04 8.36 0 12728 8503 8426 8323 8246 8143 8465 8285 77 2500 500 6010 10 1 15474430 1301 12.31 0.97 12 0.23 683.00 8692.00 12900 20240626 -34.81 7100 20240419 18.45 8730 -3.67 20250207 7560 11.24 20250203 12900 -34.81 20240626 7100 18.45 20240419 1.39 N 051160 500 77 억 1293179 N N 0 N 00 N
12 20250218 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 20 2 0.24 274218610 32830 65.08 8380 8430 8290 10850 5850 8350 8352.68 8.36 0 12190 8503 8426 8323 8246 8143 8465 8285 77 2500 500 6010 10 1 15474430 1295 12.25 0.96 12 0.21 683.00 8692.00 12900 20240626 -35.12 7100 20240419 17.89 8730 -4.12 20250207 7560 10.71 20250203 12900 -35.12 20240626 7100 17.89 20240419 1.39 N 051160 500 77 억 1293179 N N 0 N 00 N