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
086960/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
20250219,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-14,5,-1.07,2718491452,2071304,126.81,1310,1331,1294,1701,917,1309,1312.46,1.59,0,-89499,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1202,80.94,0.98,12,2.23,16.00,1327.00,2215,20240223,-41.53,768,20241209,68.62,1610,-19.57,20250108,938,38.06,20250102,2215,-41.53,20240223,768,68.62,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1298,-11,5,-0.84,2650566662,2018913,123.60,1310,1331,1294,1701,917,1309,1312.87,1.59,0,-94068,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1205,81.12,0.98,12,2.18,16.00,1327.00,2215,20240223,-41.40,768,20241209,69.01,1610,-19.38,20250108,938,38.38,20250102,2215,-41.40,20240223,768,69.01,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1303,-6,5,-0.46,2398590886,1825102,111.74,1310,1331,1299,1701,917,1309,1314.22,1.59,0,-97533,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1209,81.44,0.98,12,1.97,16.00,1327.00,2215,20240223,-41.17,768,20241209,69.66,1610,-19.07,20250108,938,38.91,20250102,2215,-41.17,20240223,768,69.66,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1312,3,2,0.23,2174768212,1653569,101.23,1310,1331,1299,1701,917,1309,1315.20,1.59,0,-66799,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1218,82.00,0.99,12,1.78,16.00,1327.00,2215,20240223,-40.77,768,20241209,70.83,1610,-18.51,20250108,938,39.87,20250102,2215,-40.77,20240223,768,70.83,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1313,4,2,0.31,1968602935,1496545,91.62,1310,1331,1299,1701,917,1309,1315.43,1.59,0,-80293,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1219,82.06,0.99,12,1.61,16.00,1327.00,2215,20240223,-40.72,768,20241209,70.96,1610,-18.45,20250108,938,39.98,20250102,2215,-40.72,20240223,768,70.96,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,6,2,0.46,1804944627,1372048,84.00,1310,1331,1299,1701,917,1309,1315.51,1.59,0,-87566,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1221,82.19,0.99,12,1.48,16.00,1327.00,2215,20240223,-40.63,768,20241209,71.22,1610,-18.32,20250108,938,40.19,20250102,2215,-40.63,20240223,768,71.22,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1316,7,2,0.53,1392466127,1056803,64.70,1310,1331,1299,1701,917,1309,1317.63,1.59,0,-66859,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1222,82.25,0.99,12,1.14,16.00,1327.00,2215,20240223,-40.59,768,20241209,71.35,1610,-18.26,20250108,938,40.30,20250102,2215,-40.59,20240223,768,71.35,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250219,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1312,3,2,0.23,255830442,195235,11.95,1310,1317,1299,1701,917,1309,1310.38,1.59,0,-49177,1337,1322,1296,1281,1255,1330,1289,193,392,200,940,1,1,92821788,1218,82.00,0.99,12,0.21,16.00,1327.00,2215,20240223,-40.77,768,20241209,70.83,1610,-18.51,20250108,938,39.87,20250102,2215,-40.77,20240223,768,70.83,20241209,5.62,N,086960,200,192 억,,1476252,N,N,0,N,00,N
20250218,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,28,2,2.19,2081756366,1607044,126.83,1286,1311,1270,1665,897,1281,1295.32,1.48,0,94643,1340,1310,1280,1250,1220,1325,1265,193,384,200,920,1,1,92821788,1215,81.81,0.99,12,1.73,16.00,1327.00,2215,20240223,-40.90,768,20241209,70.44,1610,-18.70,20250108,938,39.55,20250102,2215,-40.90,20240223,768,70.44,20241209,5.61,N,086960,200,192 억,,1374476,N,N,0,N,00,N
20250218,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,21,2,1.64,1924606986,1486702,117.33,1286,1311,1270,1665,897,1281,1294.55,1.48,0,84772,1340,1310,1280,1250,1220,1325,1265,193,384,200,920,1,1,92821788,1209,81.38,0.98,12,1.60,16.00,1327.00,2215,20240223,-41.22,768,20241209,69.53,1610,-19.13,20250108,938,38.81,20250102,2215,-41.22,20240223,768,69.53,20241209,5.61,N,086960,200,192 억,,1374476,N,N,0,N,00,N
20250218,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1304,23,2,1.80,1596800275,1234707,97.45,1286,1311,1270,1665,897,1281,1293.26,1.48,0,69076,1340,1310,1280,1250,1220,1325,1265,193,384,200,920,1,1,92821788,1210,81.50,0.98,12,1.33,16.00,1327.00,2215,20240223,-41.13,768,20241209,69.79,1610,-19.01,20250108,938,39.02,20250102,2215,-41.13,20240223,768,69.79,20241209,5.61,N,086960,200,192 억,,1374476,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 160710 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 -14 5 -1.07 2718491452 2071304 126.81 1310 1331 1294 1701 917 1309 1312.46 1.59 0 -89499 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1202 80.94 0.98 12 2.23 16.00 1327.00 2215 20240223 -41.53 768 20241209 68.62 1610 -19.57 20250108 938 38.06 20250102 2215 -41.53 20240223 768 68.62 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
3 20250219 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 1298 -11 5 -0.84 2650566662 2018913 123.60 1310 1331 1294 1701 917 1309 1312.87 1.59 0 -94068 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1205 81.12 0.98 12 2.18 16.00 1327.00 2215 20240223 -41.40 768 20241209 69.01 1610 -19.38 20250108 938 38.38 20250102 2215 -41.40 20240223 768 69.01 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
4 20250219 140709 57 100.00 KOSDAQ IT 서비스 N N N N N 1303 -6 5 -0.46 2398590886 1825102 111.74 1310 1331 1299 1701 917 1309 1314.22 1.59 0 -97533 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1209 81.44 0.98 12 1.97 16.00 1327.00 2215 20240223 -41.17 768 20241209 69.66 1610 -19.07 20250108 938 38.91 20250102 2215 -41.17 20240223 768 69.66 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
5 20250219 130710 57 100.00 KOSDAQ IT 서비스 N N N N N 1312 3 2 0.23 2174768212 1653569 101.23 1310 1331 1299 1701 917 1309 1315.20 1.59 0 -66799 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1218 82.00 0.99 12 1.78 16.00 1327.00 2215 20240223 -40.77 768 20241209 70.83 1610 -18.51 20250108 938 39.87 20250102 2215 -40.77 20240223 768 70.83 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
6 20250219 120709 57 100.00 KOSDAQ IT 서비스 N N N N N 1313 4 2 0.31 1968602935 1496545 91.62 1310 1331 1299 1701 917 1309 1315.43 1.59 0 -80293 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1219 82.06 0.99 12 1.61 16.00 1327.00 2215 20240223 -40.72 768 20241209 70.96 1610 -18.45 20250108 938 39.98 20250102 2215 -40.72 20240223 768 70.96 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
7 20250219 110710 57 100.00 KOSDAQ IT 서비스 N N N N N 1315 6 2 0.46 1804944627 1372048 84.00 1310 1331 1299 1701 917 1309 1315.51 1.59 0 -87566 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1221 82.19 0.99 12 1.48 16.00 1327.00 2215 20240223 -40.63 768 20241209 71.22 1610 -18.32 20250108 938 40.19 20250102 2215 -40.63 20240223 768 71.22 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
8 20250219 100709 57 100.00 KOSDAQ IT 서비스 N N N N N 1316 7 2 0.53 1392466127 1056803 64.70 1310 1331 1299 1701 917 1309 1317.63 1.59 0 -66859 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1222 82.25 0.99 12 1.14 16.00 1327.00 2215 20240223 -40.59 768 20241209 71.35 1610 -18.26 20250108 938 40.30 20250102 2215 -40.59 20240223 768 71.35 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
9 20250219 090711 57 100.00 KOSDAQ IT 서비스 N N N N N 1312 3 2 0.23 255830442 195235 11.95 1310 1317 1299 1701 917 1309 1310.38 1.59 0 -49177 1337 1322 1296 1281 1255 1330 1289 193 392 200 940 1 1 92821788 1218 82.00 0.99 12 0.21 16.00 1327.00 2215 20240223 -40.77 768 20241209 70.83 1610 -18.51 20250108 938 39.87 20250102 2215 -40.77 20240223 768 70.83 20241209 5.62 N 086960 200 192 억 1476252 N N 0 N 00 N
10 20250218 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 1309 28 2 2.19 2081756366 1607044 126.83 1286 1311 1270 1665 897 1281 1295.32 1.48 0 94643 1340 1310 1280 1250 1220 1325 1265 193 384 200 920 1 1 92821788 1215 81.81 0.99 12 1.73 16.00 1327.00 2215 20240223 -40.90 768 20241209 70.44 1610 -18.70 20250108 938 39.55 20250102 2215 -40.90 20240223 768 70.44 20241209 5.61 N 086960 200 192 억 1374476 N N 0 N 00 N
11 20250218 150709 57 100.00 KOSDAQ IT 서비스 N N N N N 1302 21 2 1.64 1924606986 1486702 117.33 1286 1311 1270 1665 897 1281 1294.55 1.48 0 84772 1340 1310 1280 1250 1220 1325 1265 193 384 200 920 1 1 92821788 1209 81.38 0.98 12 1.60 16.00 1327.00 2215 20240223 -41.22 768 20241209 69.53 1610 -19.13 20250108 938 38.81 20250102 2215 -41.22 20240223 768 69.53 20241209 5.61 N 086960 200 192 억 1374476 N N 0 N 00 N
12 20250218 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 1304 23 2 1.80 1596800275 1234707 97.45 1286 1311 1270 1665 897 1281 1293.26 1.48 0 69076 1340 1310 1280 1250 1220 1325 1265 193 384 200 920 1 1 92821788 1210 81.50 0.98 12 1.33 16.00 1327.00 2215 20240223 -41.13 768 20241209 69.79 1610 -19.01 20250108 938 39.02 20250102 2215 -41.13 20240223 768 69.79 20241209 5.61 N 086960 200 192 억 1374476 N N 0 N 00 N