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
085810/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
20250219,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1701,81,2,5.00,334356743,210073,149.15,1591,1718,1541,2105,1134,1620,1591.09,0.15,0,-22146,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,834,-1.94,1.94,12,0.43,-875.00,877.00,1840,20250211,-7.55,570,20241206,198.42,1840,-7.55,20250211,838,102.98,20250115,1840,-7.55,20250211,570,198.42,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,-36,5,-2.22,197162337,125775,89.30,1591,1620,1541,2105,1134,1620,1567.58,0.15,0,-7066,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,777,-1.81,1.81,12,0.26,-875.00,877.00,1840,20250211,-13.91,570,20241206,177.89,1840,-13.91,20250211,838,89.02,20250115,1840,-13.91,20250211,570,177.89,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-30,5,-1.85,189526048,120940,85.87,1591,1620,1541,2105,1134,1620,1567.11,0.15,0,-5179,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,780,-1.82,1.81,12,0.25,-875.00,877.00,1840,20250211,-13.59,570,20241206,178.95,1840,-13.59,20250211,838,89.74,20250115,1840,-13.59,20250211,570,178.95,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,130705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,-76,5,-4.69,91743698,58870,41.80,1591,1620,1543,2105,1134,1620,1558.41,0.15,0,-5616,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,757,-1.76,1.76,12,0.12,-875.00,877.00,1840,20250211,-16.09,570,20241206,170.88,1840,-16.09,20250211,838,84.25,20250115,1840,-16.09,20250211,570,170.88,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,-71,5,-4.38,68590182,43896,31.17,1591,1620,1546,2105,1134,1620,1562.56,0.15,0,-5155,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,760,-1.77,1.77,12,0.09,-875.00,877.00,1840,20250211,-15.82,570,20241206,171.75,1840,-15.82,20250211,838,84.84,20250115,1840,-15.82,20250211,570,171.75,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,-65,5,-4.01,46932648,29970,21.28,1591,1620,1546,2105,1134,1620,1565.99,0.15,0,-9074,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,763,-1.78,1.77,12,0.06,-875.00,877.00,1840,20250211,-15.49,570,20241206,172.81,1840,-15.49,20250211,838,85.56,20250115,1840,-15.49,20250211,570,172.81,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,100705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,-59,5,-3.64,42715666,27268,19.36,1591,1620,1546,2105,1134,1620,1566.51,0.15,0,-7484,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,766,-1.78,1.78,12,0.06,-875.00,877.00,1840,20250211,-15.16,570,20241206,173.86,1840,-15.16,20250211,838,86.28,20250115,1840,-15.16,20250211,570,173.86,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250219,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1619,-1,5,-0.06,3600247,2236,1.59,1591,1620,1572,2105,1134,1620,1610.13,0.15,0,-360,1736,1677,1591,1532,1446,1707,1562,249,485,500,1000,1,1,49056767,794,-1.85,1.85,12,0.00,-875.00,877.00,1840,20250211,-12.01,570,20241206,184.04,1840,-12.01,20250211,838,93.20,20250115,1840,-12.01,20250211,570,184.04,20241206,0.00,N,085810,500,249 억,,72116,N,N,0,N,00,N
20250218,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1620,11,2,0.68,221912573,139847,46.60,1592,1650,1505,2090,1127,1609,1586.82,0.18,0,-14918,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,795,-1.85,1.85,12,0.29,-875.00,877.00,1840,20250211,-11.96,570,20241206,184.21,1840,-11.96,20250211,838,93.32,20250115,1840,-11.96,20250211,570,184.21,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1597,-12,5,-0.75,171583631,108661,36.21,1592,1650,1505,2090,1127,1609,1579.07,0.18,0,-10272,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,783,-1.83,1.82,12,0.22,-875.00,877.00,1840,20250211,-13.21,570,20241206,180.18,1840,-13.21,20250211,838,90.57,20250115,1840,-13.21,20250211,570,180.18,20241206,0.00,N,085810,500,249 억,,86864,N,N,0,N,00,N
20250218,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,-59,5,-3.67,144236055,91389,30.45,1592,1650,1505,2090,1127,1609,1578.26,0.18,0,-7164,1746,1677,1576,1507,1406,1712,1542,249,481,500,990,1,1,49056767,760,-1.77,1.77,12,0.19,-875.00,877.00,1840,20250211,-15.76,570,20241206,171.93,1840,-15.76,20250211,838,84.96,20250115,1840,-15.76,20250211,570,171.93,20241206,0.00,N,085810,500,249 억,,86864,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 160706 57 100.00 KOSDAQ IT 서비스 N N N N N 1701 81 2 5.00 334356743 210073 149.15 1591 1718 1541 2105 1134 1620 1591.09 0.15 0 -22146 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 834 -1.94 1.94 12 0.43 -875.00 877.00 1840 20250211 -7.55 570 20241206 198.42 1840 -7.55 20250211 838 102.98 20250115 1840 -7.55 20250211 570 198.42 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
3 20250219 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 -36 5 -2.22 197162337 125775 89.30 1591 1620 1541 2105 1134 1620 1567.58 0.15 0 -7066 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 777 -1.81 1.81 12 0.26 -875.00 877.00 1840 20250211 -13.91 570 20241206 177.89 1840 -13.91 20250211 838 89.02 20250115 1840 -13.91 20250211 570 177.89 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
4 20250219 140704 57 100.00 KOSDAQ IT 서비스 N N N N N 1590 -30 5 -1.85 189526048 120940 85.87 1591 1620 1541 2105 1134 1620 1567.11 0.15 0 -5179 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 780 -1.82 1.81 12 0.25 -875.00 877.00 1840 20250211 -13.59 570 20241206 178.95 1840 -13.59 20250211 838 89.74 20250115 1840 -13.59 20250211 570 178.95 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
5 20250219 130705 57 100.00 KOSDAQ IT 서비스 N N N N N 1544 -76 5 -4.69 91743698 58870 41.80 1591 1620 1543 2105 1134 1620 1558.41 0.15 0 -5616 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 757 -1.76 1.76 12 0.12 -875.00 877.00 1840 20250211 -16.09 570 20241206 170.88 1840 -16.09 20250211 838 84.25 20250115 1840 -16.09 20250211 570 170.88 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
6 20250219 120705 57 100.00 KOSDAQ IT 서비스 N N N N N 1549 -71 5 -4.38 68590182 43896 31.17 1591 1620 1546 2105 1134 1620 1562.56 0.15 0 -5155 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 760 -1.77 1.77 12 0.09 -875.00 877.00 1840 20250211 -15.82 570 20241206 171.75 1840 -15.82 20250211 838 84.84 20250115 1840 -15.82 20250211 570 171.75 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
7 20250219 110705 57 100.00 KOSDAQ IT 서비스 N N N N N 1555 -65 5 -4.01 46932648 29970 21.28 1591 1620 1546 2105 1134 1620 1565.99 0.15 0 -9074 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 763 -1.78 1.77 12 0.06 -875.00 877.00 1840 20250211 -15.49 570 20241206 172.81 1840 -15.49 20250211 838 85.56 20250115 1840 -15.49 20250211 570 172.81 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
8 20250219 100705 57 100.00 KOSDAQ IT 서비스 N N N N N 1561 -59 5 -3.64 42715666 27268 19.36 1591 1620 1546 2105 1134 1620 1566.51 0.15 0 -7484 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 766 -1.78 1.78 12 0.06 -875.00 877.00 1840 20250211 -15.16 570 20241206 173.86 1840 -15.16 20250211 838 86.28 20250115 1840 -15.16 20250211 570 173.86 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
9 20250219 090706 57 100.00 KOSDAQ IT 서비스 N N N N N 1619 -1 5 -0.06 3600247 2236 1.59 1591 1620 1572 2105 1134 1620 1610.13 0.15 0 -360 1736 1677 1591 1532 1446 1707 1562 249 485 500 1000 1 1 49056767 794 -1.85 1.85 12 0.00 -875.00 877.00 1840 20250211 -12.01 570 20241206 184.04 1840 -12.01 20250211 838 93.20 20250115 1840 -12.01 20250211 570 184.04 20241206 0.00 N 085810 500 249 억 72116 N N 0 N 00 N
10 20250218 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 1620 11 2 0.68 221912573 139847 46.60 1592 1650 1505 2090 1127 1609 1586.82 0.18 0 -14918 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 795 -1.85 1.85 12 0.29 -875.00 877.00 1840 20250211 -11.96 570 20241206 184.21 1840 -11.96 20250211 838 93.32 20250115 1840 -11.96 20250211 570 184.21 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
11 20250218 150705 57 100.00 KOSDAQ IT 서비스 N N N N N 1597 -12 5 -0.75 171583631 108661 36.21 1592 1650 1505 2090 1127 1609 1579.07 0.18 0 -10272 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 783 -1.83 1.82 12 0.22 -875.00 877.00 1840 20250211 -13.21 570 20241206 180.18 1840 -13.21 20250211 838 90.57 20250115 1840 -13.21 20250211 570 180.18 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N
12 20250218 140705 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 -59 5 -3.67 144236055 91389 30.45 1592 1650 1505 2090 1127 1609 1578.26 0.18 0 -7164 1746 1677 1576 1507 1406 1712 1542 249 481 500 990 1 1 49056767 760 -1.77 1.77 12 0.19 -875.00 877.00 1840 20250211 -15.76 570 20241206 171.93 1840 -15.76 20250211 838 84.96 20250115 1840 -15.76 20250211 570 171.93 20241206 0.00 N 085810 500 249 억 86864 N N 0 N 00 N