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
094860/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
20250219,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,951,-3,5,-0.31,21079102,22210,70.41,946,953,940,1240,668,954,949.08,19.34,0,-2264,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,204,-3.16,0.57,12,0.10,-301.00,1662.00,2795,20240219,-65.97,920,20250214,3.37,1089,-12.67,20250131,920,3.37,20250214,2795,-65.97,20240219,920,3.37,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,950,-4,5,-0.42,19895350,20965,66.46,946,953,940,1240,668,954,948.98,19.34,0,-1782,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,203,-3.16,0.57,12,0.10,-301.00,1662.00,2795,20240219,-66.01,920,20250214,3.26,1089,-12.76,20250131,920,3.26,20250214,2795,-66.01,20240219,920,3.26,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,140733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,-8,5,-0.84,19612018,20666,65.51,946,953,940,1240,668,954,949.00,19.34,0,-1552,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,202,-3.14,0.57,12,0.10,-301.00,1662.00,2795,20240219,-66.15,920,20250214,2.83,1089,-13.13,20250131,920,2.83,20250214,2795,-66.15,20240219,920,2.83,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,-8,5,-0.84,17284519,18196,57.68,946,953,943,1240,668,954,949.91,19.34,0,-1541,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,202,-3.14,0.57,12,0.09,-301.00,1662.00,2795,20240219,-66.15,920,20250214,2.83,1089,-13.13,20250131,920,2.83,20250214,2795,-66.15,20240219,920,2.83,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,120733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-7,5,-0.73,6943906,7314,23.19,946,953,946,1240,668,954,949.40,19.34,0,-1250,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.03,-301.00,1662.00,2795,20240219,-66.12,920,20250214,2.93,1089,-13.04,20250131,920,2.93,20250214,2795,-66.12,20240219,920,2.93,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,110734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,-6,5,-0.63,6486961,6832,21.66,946,953,946,1240,668,954,949.50,19.34,0,-975,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.03,-301.00,1662.00,2795,20240219,-66.08,920,20250214,3.04,1089,-12.95,20250131,920,3.04,20250214,2795,-66.08,20240219,920,3.04,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,100734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,948,-6,5,-0.63,5154307,5425,17.20,946,953,946,1240,668,954,950.10,19.34,0,351,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.03,-301.00,1662.00,2795,20240219,-66.08,920,20250214,3.04,1089,-12.95,20250131,920,3.04,20250214,2795,-66.08,20240219,920,3.04,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250219,090735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,952,-2,5,-0.21,597963,632,2.00,946,953,946,1240,668,954,946.14,19.34,0,336,977,965,952,940,927,971,946,107,286,500,590,1,1,21399569,204,-3.16,0.57,12,0.00,-301.00,1662.00,2795,20240219,-65.94,920,20250214,3.48,1089,-12.58,20250131,920,3.48,20250214,2795,-65.94,20240219,920,3.48,20250214,0.09,N,094860,500,106 억,,4139654,N,N,0,N,00,N
20250218,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,-1,5,-0.10,29986229,31545,198.45,947,964,939,1241,669,955,950.59,19.33,0,3214,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,204,-3.17,0.57,12,0.15,-301.00,1662.00,2795,20240219,-65.87,920,20250214,3.70,1089,-12.40,20250131,920,3.70,20250214,2795,-65.87,20240219,920,3.70,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,150733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,956,1,2,0.10,29846901,31399,197.53,947,964,939,1241,669,955,950.57,19.33,0,3231,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,205,-3.18,0.58,12,0.15,-301.00,1662.00,2795,20240219,-65.80,920,20250214,3.91,1089,-12.21,20250131,920,3.91,20250214,2795,-65.80,20240219,920,3.91,20250214,0.09,N,094860,500,106 억,,4136440,N,N,0,N,00,N
20250218,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-8,5,-0.84,27413608,28857,181.54,947,958,939,1241,669,955,949.98,19.33,0,4045,961,957,951,947,941,960,950,107,286,500,590,1,1,21399569,203,-3.15,0.57,12,0.13,-301.00,1662.00,2795,20240219,-66.12,920,20250214,2.93,1089,-13.04,20250131,920,2.93,20250214,2795,-66.12,20240219,920,2.93,20250214,0.09,N,094860,500,106 억,,4136440,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 160734 57 100.00 KOSDAQ IT 서비스 N N N N N 951 -3 5 -0.31 21079102 22210 70.41 946 953 940 1240 668 954 949.08 19.34 0 -2264 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 204 -3.16 0.57 12 0.10 -301.00 1662.00 2795 20240219 -65.97 920 20250214 3.37 1089 -12.67 20250131 920 3.37 20250214 2795 -65.97 20240219 920 3.37 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
3 20250219 150736 57 100.00 KOSDAQ IT 서비스 N N N N N 950 -4 5 -0.42 19895350 20965 66.46 946 953 940 1240 668 954 948.98 19.34 0 -1782 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 203 -3.16 0.57 12 0.10 -301.00 1662.00 2795 20240219 -66.01 920 20250214 3.26 1089 -12.76 20250131 920 3.26 20250214 2795 -66.01 20240219 920 3.26 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
4 20250219 140733 57 100.00 KOSDAQ IT 서비스 N N N N N 946 -8 5 -0.84 19612018 20666 65.51 946 953 940 1240 668 954 949.00 19.34 0 -1552 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 202 -3.14 0.57 12 0.10 -301.00 1662.00 2795 20240219 -66.15 920 20250214 2.83 1089 -13.13 20250131 920 2.83 20250214 2795 -66.15 20240219 920 2.83 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
5 20250219 130734 57 100.00 KOSDAQ IT 서비스 N N N N N 946 -8 5 -0.84 17284519 18196 57.68 946 953 943 1240 668 954 949.91 19.34 0 -1541 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 202 -3.14 0.57 12 0.09 -301.00 1662.00 2795 20240219 -66.15 920 20250214 2.83 1089 -13.13 20250131 920 2.83 20250214 2795 -66.15 20240219 920 2.83 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
6 20250219 120733 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -7 5 -0.73 6943906 7314 23.19 946 953 946 1240 668 954 949.40 19.34 0 -1250 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.03 -301.00 1662.00 2795 20240219 -66.12 920 20250214 2.93 1089 -13.04 20250131 920 2.93 20250214 2795 -66.12 20240219 920 2.93 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
7 20250219 110734 57 100.00 KOSDAQ IT 서비스 N N N N N 948 -6 5 -0.63 6486961 6832 21.66 946 953 946 1240 668 954 949.50 19.34 0 -975 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.03 -301.00 1662.00 2795 20240219 -66.08 920 20250214 3.04 1089 -12.95 20250131 920 3.04 20250214 2795 -66.08 20240219 920 3.04 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
8 20250219 100734 57 100.00 KOSDAQ IT 서비스 N N N N N 948 -6 5 -0.63 5154307 5425 17.20 946 953 946 1240 668 954 950.10 19.34 0 351 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.03 -301.00 1662.00 2795 20240219 -66.08 920 20250214 3.04 1089 -12.95 20250131 920 3.04 20250214 2795 -66.08 20240219 920 3.04 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
9 20250219 090735 57 100.00 KOSDAQ IT 서비스 N N N N N 952 -2 5 -0.21 597963 632 2.00 946 953 946 1240 668 954 946.14 19.34 0 336 977 965 952 940 927 971 946 107 286 500 590 1 1 21399569 204 -3.16 0.57 12 0.00 -301.00 1662.00 2795 20240219 -65.94 920 20250214 3.48 1089 -12.58 20250131 920 3.48 20250214 2795 -65.94 20240219 920 3.48 20250214 0.09 N 094860 500 106 억 4139654 N N 0 N 00 N
10 20250218 160732 57 100.00 KOSDAQ IT 서비스 N N N N N 954 -1 5 -0.10 29986229 31545 198.45 947 964 939 1241 669 955 950.59 19.33 0 3214 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 204 -3.17 0.57 12 0.15 -301.00 1662.00 2795 20240219 -65.87 920 20250214 3.70 1089 -12.40 20250131 920 3.70 20250214 2795 -65.87 20240219 920 3.70 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
11 20250218 150733 57 100.00 KOSDAQ IT 서비스 N N N N N 956 1 2 0.10 29846901 31399 197.53 947 964 939 1241 669 955 950.57 19.33 0 3231 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 205 -3.18 0.58 12 0.15 -301.00 1662.00 2795 20240219 -65.80 920 20250214 3.91 1089 -12.21 20250131 920 3.91 20250214 2795 -65.80 20240219 920 3.91 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N
12 20250218 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -8 5 -0.84 27413608 28857 181.54 947 958 939 1241 669 955 949.98 19.33 0 4045 961 957 951 947 941 960 950 107 286 500 590 1 1 21399569 203 -3.15 0.57 12 0.13 -301.00 1662.00 2795 20240219 -66.12 920 20250214 2.93 1089 -13.04 20250131 920 2.93 20250214 2795 -66.12 20240219 920 2.93 20250214 0.09 N 094860 500 106 억 4136440 N N 0 N 00 N