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
096250/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
20250219,160739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14690,-450,5,-2.97,3221014650,215591,37.54,15380,15480,14620,19680,10600,15140,14939.55,0.00,0,-1826,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1919,41.03,3.64,12,1.65,358.00,4036.00,18160,20250211,-19.11,10570,20250124,38.98,18160,-19.11,20250211,10570,38.98,20250124,18160,-19.11,20250211,10570,38.98,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,150740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14790,-350,5,-2.31,3063458620,204892,35.67,15380,15480,14620,19680,10600,15140,14950.51,0.00,0,-117,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1932,41.31,3.66,12,1.57,358.00,4036.00,18160,20250211,-18.56,10570,20250124,39.92,18160,-18.56,20250211,10570,39.92,20250124,18160,-18.56,20250211,10570,39.92,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14810,-330,5,-2.18,2795053000,186712,32.51,15380,15480,14620,19680,10600,15140,14968.80,0.00,0,1460,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1935,41.37,3.67,12,1.43,358.00,4036.00,18160,20250211,-18.45,10570,20250124,40.11,18160,-18.45,20250211,10570,40.11,20250124,18160,-18.45,20250211,10570,40.11,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,130738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14870,-270,5,-1.78,2548230680,170033,29.60,15380,15480,14620,19680,10600,15140,14985.63,0.00,0,4435,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1943,41.54,3.68,12,1.30,358.00,4036.00,18160,20250211,-18.12,10570,20250124,40.68,18160,-18.12,20250211,10570,40.68,20250124,18160,-18.12,20250211,10570,40.68,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,120737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14860,-280,5,-1.85,2173531770,144785,25.21,15380,15480,14620,19680,10600,15140,15011.11,0.00,0,4450,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1942,41.51,3.68,12,1.11,358.00,4036.00,18160,20250211,-18.17,10570,20250124,40.59,18160,-18.17,20250211,10570,40.59,20250124,18160,-18.17,20250211,10570,40.59,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,110738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15430,290,2,1.92,1811490160,120877,21.05,15380,15480,14620,19680,10600,15140,14984.74,0.00,0,4403,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,2016,43.10,3.82,12,0.93,358.00,4036.00,18160,20250211,-15.03,10570,20250124,45.98,18160,-15.03,20250211,10570,45.98,20250124,18160,-15.03,20250211,10570,45.98,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,100738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14980,-160,5,-1.06,1236398160,82815,14.42,15380,15480,14620,19680,10600,15140,14926.66,0.00,0,3042,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1957,41.84,3.71,12,0.63,358.00,4036.00,18160,20250211,-17.51,10570,20250124,41.72,18160,-17.51,20250211,10570,41.72,20250124,18160,-17.51,20250211,10570,41.72,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250219,090740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15160,20,2,0.13,361114700,23698,4.13,15380,15480,15060,19680,10600,15140,15243.22,0.00,0,-1182,16680,15910,14950,14180,13220,16295,14565,65,4540,500,10590,10,1,13065612,1981,42.35,3.76,12,0.18,358.00,4036.00,18160,20250211,-16.52,10570,20250124,43.42,18160,-16.52,20250211,10570,43.42,20250124,18160,-16.52,20250211,10570,43.42,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250218,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15140,390,2,2.64,8412467040,569565,285.71,15000,15720,13990,19170,10330,14750,14768.80,0.00,0,4546,15570,15160,14730,14320,13890,15365,14525,65,4420,500,10320,10,1,13065612,1978,42.29,3.75,12,4.36,358.00,4036.00,18160,20250211,-16.63,10570,20250124,43.24,18160,-16.63,20250211,10570,43.24,20250124,18160,-16.63,20250211,10570,43.24,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250218,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,290,2,1.97,8169695280,553485,277.64,15000,15720,13990,19170,10330,14750,14760.46,0.00,0,6526,15570,15160,14730,14320,13890,15365,14525,65,4420,500,10320,10,1,13065612,1965,42.01,3.73,12,4.24,358.00,4036.00,18160,20250211,-17.18,10570,20250124,42.29,18160,-17.18,20250211,10570,42.29,20250124,18160,-17.18,20250211,10570,42.29,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250218,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15270,520,2,3.53,7137220020,485207,243.39,15000,15720,13990,19170,10330,14750,14709.64,0.00,0,777,15570,15160,14730,14320,13890,15365,14525,65,4420,500,10320,10,1,13065612,1995,42.65,3.78,12,3.71,358.00,4036.00,18160,20250211,-15.91,10570,20250124,44.47,18160,-15.91,20250211,10570,44.47,20250124,18160,-15.91,20250211,10570,44.47,20250124,0.00,N,096250,500,65 억,,0,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 160739 57 100.00 KOSDAQ IT 서비스 N N N N N 14690 -450 5 -2.97 3221014650 215591 37.54 15380 15480 14620 19680 10600 15140 14939.55 0.00 0 -1826 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1919 41.03 3.64 12 1.65 358.00 4036.00 18160 20250211 -19.11 10570 20250124 38.98 18160 -19.11 20250211 10570 38.98 20250124 18160 -19.11 20250211 10570 38.98 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
3 20250219 150740 57 100.00 KOSDAQ IT 서비스 N N N N N 14790 -350 5 -2.31 3063458620 204892 35.67 15380 15480 14620 19680 10600 15140 14950.51 0.00 0 -117 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1932 41.31 3.66 12 1.57 358.00 4036.00 18160 20250211 -18.56 10570 20250124 39.92 18160 -18.56 20250211 10570 39.92 20250124 18160 -18.56 20250211 10570 39.92 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
4 20250219 140737 57 100.00 KOSDAQ IT 서비스 N N N N N 14810 -330 5 -2.18 2795053000 186712 32.51 15380 15480 14620 19680 10600 15140 14968.80 0.00 0 1460 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1935 41.37 3.67 12 1.43 358.00 4036.00 18160 20250211 -18.45 10570 20250124 40.11 18160 -18.45 20250211 10570 40.11 20250124 18160 -18.45 20250211 10570 40.11 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
5 20250219 130738 57 100.00 KOSDAQ IT 서비스 N N N N N 14870 -270 5 -1.78 2548230680 170033 29.60 15380 15480 14620 19680 10600 15140 14985.63 0.00 0 4435 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1943 41.54 3.68 12 1.30 358.00 4036.00 18160 20250211 -18.12 10570 20250124 40.68 18160 -18.12 20250211 10570 40.68 20250124 18160 -18.12 20250211 10570 40.68 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
6 20250219 120737 57 100.00 KOSDAQ IT 서비스 N N N N N 14860 -280 5 -1.85 2173531770 144785 25.21 15380 15480 14620 19680 10600 15140 15011.11 0.00 0 4450 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1942 41.51 3.68 12 1.11 358.00 4036.00 18160 20250211 -18.17 10570 20250124 40.59 18160 -18.17 20250211 10570 40.59 20250124 18160 -18.17 20250211 10570 40.59 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
7 20250219 110738 57 100.00 KOSDAQ IT 서비스 N N N N N 15430 290 2 1.92 1811490160 120877 21.05 15380 15480 14620 19680 10600 15140 14984.74 0.00 0 4403 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 2016 43.10 3.82 12 0.93 358.00 4036.00 18160 20250211 -15.03 10570 20250124 45.98 18160 -15.03 20250211 10570 45.98 20250124 18160 -15.03 20250211 10570 45.98 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
8 20250219 100738 57 100.00 KOSDAQ IT 서비스 N N N N N 14980 -160 5 -1.06 1236398160 82815 14.42 15380 15480 14620 19680 10600 15140 14926.66 0.00 0 3042 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1957 41.84 3.71 12 0.63 358.00 4036.00 18160 20250211 -17.51 10570 20250124 41.72 18160 -17.51 20250211 10570 41.72 20250124 18160 -17.51 20250211 10570 41.72 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
9 20250219 090740 57 100.00 KOSDAQ IT 서비스 N N N N N 15160 20 2 0.13 361114700 23698 4.13 15380 15480 15060 19680 10600 15140 15243.22 0.00 0 -1182 16680 15910 14950 14180 13220 16295 14565 65 4540 500 10590 10 1 13065612 1981 42.35 3.76 12 0.18 358.00 4036.00 18160 20250211 -16.52 10570 20250124 43.42 18160 -16.52 20250211 10570 43.42 20250124 18160 -16.52 20250211 10570 43.42 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
10 20250218 160736 57 100.00 KOSDAQ IT 서비스 N N N N N 15140 390 2 2.64 8412467040 569565 285.71 15000 15720 13990 19170 10330 14750 14768.80 0.00 0 4546 15570 15160 14730 14320 13890 15365 14525 65 4420 500 10320 10 1 13065612 1978 42.29 3.75 12 4.36 358.00 4036.00 18160 20250211 -16.63 10570 20250124 43.24 18160 -16.63 20250211 10570 43.24 20250124 18160 -16.63 20250211 10570 43.24 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
11 20250218 150737 57 100.00 KOSDAQ IT 서비스 N N N N N 15040 290 2 1.97 8169695280 553485 277.64 15000 15720 13990 19170 10330 14750 14760.46 0.00 0 6526 15570 15160 14730 14320 13890 15365 14525 65 4420 500 10320 10 1 13065612 1965 42.01 3.73 12 4.24 358.00 4036.00 18160 20250211 -17.18 10570 20250124 42.29 18160 -17.18 20250211 10570 42.29 20250124 18160 -17.18 20250211 10570 42.29 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
12 20250218 140738 57 100.00 KOSDAQ IT 서비스 N N N N N 15270 520 2 3.53 7137220020 485207 243.39 15000 15720 13990 19170 10330 14750 14709.64 0.00 0 777 15570 15160 14730 14320 13890 15365 14525 65 4420 500 10320 10 1 13065612 1995 42.65 3.78 12 3.71 358.00 4036.00 18160 20250211 -15.91 10570 20250124 44.47 18160 -15.91 20250211 10570 44.47 20250124 18160 -15.91 20250211 10570 44.47 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N