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
099750/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
20250219,160746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18500,80,2,0.43,263146560,14295,56.35,18680,18680,18340,23900,12900,18420,18408.17,0.47,0,-2230,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1264,104.52,3.50,03,0.21,177.00,5284.00,23250,20240219,-20.43,12940,20240805,42.97,20750,-10.84,20250204,16910,9.40,20250102,23250,-20.43,20240219,12940,42.97,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18410,-10,5,-0.05,237372360,12895,50.84,18680,18680,18340,23900,12900,18420,18408.09,0.47,0,-2251,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1258,104.01,3.48,03,0.19,177.00,5284.00,23250,20240219,-20.82,12940,20240805,42.27,20750,-11.28,20250204,16910,8.87,20250102,23250,-20.82,20240219,12940,42.27,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18360,-60,5,-0.33,219984270,11953,47.12,18680,18680,18340,23900,12900,18420,18404.11,0.47,0,-2269,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1255,103.73,3.47,03,0.17,177.00,5284.00,23250,20240219,-21.03,12940,20240805,41.89,20750,-11.52,20250204,16910,8.57,20250102,23250,-21.03,20240219,12940,41.89,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18480,60,2,0.33,183348140,9960,39.27,18680,18680,18340,23900,12900,18420,18408.45,0.47,0,-2605,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1263,104.41,3.50,03,0.15,177.00,5284.00,23250,20240219,-20.52,12940,20240805,42.81,20750,-10.94,20250204,16910,9.28,20250102,23250,-20.52,20240219,12940,42.81,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,120745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,0,3,0.00,163963210,8909,35.12,18680,18680,18340,23900,12900,18420,18404.22,0.47,0,-2283,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1259,104.07,3.49,03,0.13,177.00,5284.00,23250,20240219,-20.77,12940,20240805,42.35,20750,-11.23,20250204,16910,8.93,20250102,23250,-20.77,20240219,12940,42.35,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,110746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18340,-80,5,-0.43,146710740,7971,31.42,18680,18680,18340,23900,12900,18420,18405.56,0.47,0,-2434,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1253,103.62,3.47,03,0.12,177.00,5284.00,23250,20240219,-21.12,12940,20240805,41.73,20750,-11.61,20250204,16910,8.46,20250102,23250,-21.12,20240219,12940,41.73,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,100746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18360,-60,5,-0.33,110210560,5984,23.59,18680,18680,18360,23900,12900,18420,18417.54,0.47,0,-2039,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1255,103.73,3.47,03,0.09,177.00,5284.00,23250,20240219,-21.03,12940,20240805,41.89,20750,-11.52,20250204,16910,8.57,20250102,23250,-21.03,20240219,12940,41.89,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250219,090747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18430,10,2,0.05,36128310,1958,7.72,18680,18680,18400,23900,12900,18420,18451.64,0.47,0,-108,18746,18582,18446,18282,18146,18665,18365,34,5480,500,13630,10,1,6834776,1260,104.12,3.49,03,0.03,177.00,5284.00,23250,20240219,-20.73,12940,20240805,42.43,20750,-11.18,20250204,16910,8.99,20250102,23250,-20.73,20240219,12940,42.43,20240805,1.19,N,099750,500,34 억,,32403,N,N,0,N,00,N
20250218,160744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,60,2,0.33,465781020,25193,92.00,18370,18610,18310,23850,12860,18360,18488.71,0.42,0,3625,18860,18610,18230,17980,17600,18735,18105,34,5490,500,13580,10,1,6834776,1259,104.07,3.49,03,0.37,177.00,5284.00,23250,20240219,-20.77,12940,20240805,42.35,20750,-11.23,20250204,16910,8.93,20250102,23250,-20.77,20240219,12940,42.35,20240805,1.24,N,099750,500,34 억,,28721,N,N,0,N,00,N
20250218,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18500,140,2,0.76,443496550,23984,87.58,18370,18610,18310,23850,12860,18360,18491.39,0.42,0,3693,18860,18610,18230,17980,17600,18735,18105,34,5490,500,13580,10,1,6834776,1264,104.52,3.50,03,0.35,177.00,5284.00,23250,20240219,-20.43,12940,20240805,42.97,20750,-10.84,20250204,16910,9.40,20250102,23250,-20.43,20240219,12940,42.97,20240805,1.24,N,099750,500,34 억,,28721,N,N,0,N,00,N
20250218,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18470,110,2,0.60,426610250,23071,84.25,18370,18610,18310,23850,12860,18360,18491.24,0.42,0,3725,18860,18610,18230,17980,17600,18735,18105,34,5490,500,13580,10,1,6834776,1262,104.35,3.50,03,0.34,177.00,5284.00,23250,20240219,-20.56,12940,20240805,42.74,20750,-10.99,20250204,16910,9.23,20250102,23250,-20.56,20240219,12940,42.74,20240805,1.24,N,099750,500,34 억,,28721,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 160746 57 100.00 KOSDAQ IT 서비스 N N N N N 18500 80 2 0.43 263146560 14295 56.35 18680 18680 18340 23900 12900 18420 18408.17 0.47 0 -2230 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1264 104.52 3.50 03 0.21 177.00 5284.00 23250 20240219 -20.43 12940 20240805 42.97 20750 -10.84 20250204 16910 9.40 20250102 23250 -20.43 20240219 12940 42.97 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
3 20250219 150748 57 100.00 KOSDAQ IT 서비스 N N N N N 18410 -10 5 -0.05 237372360 12895 50.84 18680 18680 18340 23900 12900 18420 18408.09 0.47 0 -2251 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1258 104.01 3.48 03 0.19 177.00 5284.00 23250 20240219 -20.82 12940 20240805 42.27 20750 -11.28 20250204 16910 8.87 20250102 23250 -20.82 20240219 12940 42.27 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
4 20250219 140745 57 100.00 KOSDAQ IT 서비스 N N N N N 18360 -60 5 -0.33 219984270 11953 47.12 18680 18680 18340 23900 12900 18420 18404.11 0.47 0 -2269 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1255 103.73 3.47 03 0.17 177.00 5284.00 23250 20240219 -21.03 12940 20240805 41.89 20750 -11.52 20250204 16910 8.57 20250102 23250 -21.03 20240219 12940 41.89 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
5 20250219 130746 57 100.00 KOSDAQ IT 서비스 N N N N N 18480 60 2 0.33 183348140 9960 39.27 18680 18680 18340 23900 12900 18420 18408.45 0.47 0 -2605 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1263 104.41 3.50 03 0.15 177.00 5284.00 23250 20240219 -20.52 12940 20240805 42.81 20750 -10.94 20250204 16910 9.28 20250102 23250 -20.52 20240219 12940 42.81 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
6 20250219 120745 57 100.00 KOSDAQ IT 서비스 N N N N N 18420 0 3 0.00 163963210 8909 35.12 18680 18680 18340 23900 12900 18420 18404.22 0.47 0 -2283 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1259 104.07 3.49 03 0.13 177.00 5284.00 23250 20240219 -20.77 12940 20240805 42.35 20750 -11.23 20250204 16910 8.93 20250102 23250 -20.77 20240219 12940 42.35 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
7 20250219 110746 57 100.00 KOSDAQ IT 서비스 N N N N N 18340 -80 5 -0.43 146710740 7971 31.42 18680 18680 18340 23900 12900 18420 18405.56 0.47 0 -2434 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1253 103.62 3.47 03 0.12 177.00 5284.00 23250 20240219 -21.12 12940 20240805 41.73 20750 -11.61 20250204 16910 8.46 20250102 23250 -21.12 20240219 12940 41.73 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
8 20250219 100746 57 100.00 KOSDAQ IT 서비스 N N N N N 18360 -60 5 -0.33 110210560 5984 23.59 18680 18680 18360 23900 12900 18420 18417.54 0.47 0 -2039 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1255 103.73 3.47 03 0.09 177.00 5284.00 23250 20240219 -21.03 12940 20240805 41.89 20750 -11.52 20250204 16910 8.57 20250102 23250 -21.03 20240219 12940 41.89 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
9 20250219 090747 57 100.00 KOSDAQ IT 서비스 N N N N N 18430 10 2 0.05 36128310 1958 7.72 18680 18680 18400 23900 12900 18420 18451.64 0.47 0 -108 18746 18582 18446 18282 18146 18665 18365 34 5480 500 13630 10 1 6834776 1260 104.12 3.49 03 0.03 177.00 5284.00 23250 20240219 -20.73 12940 20240805 42.43 20750 -11.18 20250204 16910 8.99 20250102 23250 -20.73 20240219 12940 42.43 20240805 1.19 N 099750 500 34 억 32403 N N 0 N 00 N
10 20250218 160744 57 100.00 KOSDAQ IT 서비스 N N N N N 18420 60 2 0.33 465781020 25193 92.00 18370 18610 18310 23850 12860 18360 18488.71 0.42 0 3625 18860 18610 18230 17980 17600 18735 18105 34 5490 500 13580 10 1 6834776 1259 104.07 3.49 03 0.37 177.00 5284.00 23250 20240219 -20.77 12940 20240805 42.35 20750 -11.23 20250204 16910 8.93 20250102 23250 -20.77 20240219 12940 42.35 20240805 1.24 N 099750 500 34 억 28721 N N 0 N 00 N
11 20250218 150745 57 100.00 KOSDAQ IT 서비스 N N N N N 18500 140 2 0.76 443496550 23984 87.58 18370 18610 18310 23850 12860 18360 18491.39 0.42 0 3693 18860 18610 18230 17980 17600 18735 18105 34 5490 500 13580 10 1 6834776 1264 104.52 3.50 03 0.35 177.00 5284.00 23250 20240219 -20.43 12940 20240805 42.97 20750 -10.84 20250204 16910 9.40 20250102 23250 -20.43 20240219 12940 42.97 20240805 1.24 N 099750 500 34 억 28721 N N 0 N 00 N
12 20250218 140745 57 100.00 KOSDAQ IT 서비스 N N N N N 18470 110 2 0.60 426610250 23071 84.25 18370 18610 18310 23850 12860 18360 18491.24 0.42 0 3725 18860 18610 18230 17980 17600 18735 18105 34 5490 500 13580 10 1 6834776 1262 104.35 3.50 03 0.34 177.00 5284.00 23250 20240219 -20.56 12940 20240805 42.74 20750 -10.99 20250204 16910 9.23 20250102 23250 -20.56 20240219 12940 42.74 20240805 1.24 N 099750 500 34 억 28721 N N 0 N 00 N