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
136540/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
20250219,160840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10680,210,2,2.01,301576740,28444,89.18,10480,10680,10450,13610,7330,10470,10602.50,8.31,0,10368,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1311,7.02,0.73,12,0.23,1521.00,14561.00,15750,20241105,-32.19,10320,20250214,3.49,12510,-14.63,20250103,10320,3.49,20250214,15750,-32.19,20241105,10320,3.49,20250214,0.50,N,136540,500,69 억,,1020692,N,N,26,N,00,N
20250219,150842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10650,180,2,1.72,264021710,24922,78.14,10480,10670,10450,13610,7330,10470,10593.97,8.31,0,9419,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1308,7.00,0.73,12,0.20,1521.00,14561.00,15750,20241105,-32.38,10320,20250214,3.20,12510,-14.87,20250103,10320,3.20,20250214,15750,-32.38,20241105,10320,3.20,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250219,140839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10610,140,2,1.34,227944120,21532,67.51,10480,10660,10450,13610,7330,10470,10586.34,8.31,0,8404,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1303,6.98,0.73,12,0.18,1521.00,14561.00,15750,20241105,-32.63,10320,20250214,2.81,12510,-15.19,20250103,10320,2.81,20250214,15750,-32.63,20241105,10320,2.81,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250219,130840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10630,160,2,1.53,213377800,20159,63.21,10480,10660,10450,13610,7330,10470,10584.79,8.31,0,8224,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1305,6.99,0.73,12,0.16,1521.00,14561.00,15750,20241105,-32.51,10320,20250214,3.00,12510,-15.03,20250103,10320,3.00,20250214,15750,-32.51,20241105,10320,3.00,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250219,120838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10640,170,2,1.62,194318220,18369,57.59,10480,10660,10450,13610,7330,10470,10578.65,8.31,0,7808,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1307,7.00,0.73,12,0.15,1521.00,14561.00,15750,20241105,-32.44,10320,20250214,3.10,12510,-14.95,20250103,10320,3.10,20250214,15750,-32.44,20241105,10320,3.10,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250219,110840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10620,150,2,1.43,160839950,15212,47.70,10480,10660,10450,13610,7330,10470,10573.29,8.31,0,6575,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1304,6.98,0.73,12,0.12,1521.00,14561.00,15750,20241105,-32.57,10320,20250214,2.91,12510,-15.11,20250103,10320,2.91,20250214,15750,-32.57,20241105,10320,2.91,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250219,100841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10600,130,2,1.24,124527690,11776,36.92,10480,10660,10450,13610,7330,10470,10574.78,8.31,0,4286,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1302,6.97,0.73,12,0.10,1521.00,14561.00,15750,20241105,-32.70,10320,20250214,2.71,12510,-15.27,20250103,10320,2.71,20250214,15750,-32.70,20241105,10320,2.71,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250219,090841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10540,70,2,0.67,31291550,2977,9.33,10480,10570,10450,13610,7330,10470,10511.23,8.31,0,946,10570,10520,10460,10410,10350,10490,10380,69,3140,500,7530,10,1,12279746,1294,6.93,0.72,12,0.02,1521.00,14561.00,15750,20241105,-33.08,10320,20250214,2.13,12510,-15.75,20250103,10320,2.13,20250214,15750,-33.08,20241105,10320,2.13,20250214,0.50,N,136540,500,69 억,,1020692,N,N,30,N,00,N
20250218,160838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10470,-30,5,-0.29,332598630,31889,59.60,10500,10510,10400,13650,7350,10500,10429.88,8.24,0,8722,10693,10596,10493,10396,10293,10645,10445,69,3150,500,7560,10,1,12279746,1286,6.88,0.72,12,0.26,1521.00,14561.00,15750,20241105,-33.52,10320,20250214,1.45,12510,-16.31,20250103,10320,1.45,20250214,15750,-33.52,20241105,10320,1.45,20250214,0.41,N,136540,500,69 억,,1011773,N,N,30,N,00,N
20250218,150839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10460,-40,5,-0.38,307488000,29485,55.10,10500,10510,10400,13650,7350,10500,10428.62,8.24,0,8148,10693,10596,10493,10396,10293,10645,10445,69,3150,500,7560,10,1,12279746,1284,6.88,0.72,12,0.24,1521.00,14561.00,15750,20241105,-33.59,10320,20250214,1.36,12510,-16.39,20250103,10320,1.36,20250214,15750,-33.59,20241105,10320,1.36,20250214,0.41,N,136540,500,69 억,,1011773,N,N,3,N,00,N
20250218,140840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10420,-80,5,-0.76,250464830,24021,44.89,10500,10510,10400,13650,7350,10500,10426.91,8.24,0,5684,10693,10596,10493,10396,10293,10645,10445,69,3150,500,7560,10,1,12279746,1280,6.85,0.72,12,0.20,1521.00,14561.00,15750,20241105,-33.84,10320,20250214,0.97,12510,-16.71,20250103,10320,0.97,20250214,15750,-33.84,20241105,10320,0.97,20250214,0.41,N,136540,500,69 억,,1011773,N,N,3,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 160840 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10680 210 2 2.01 301576740 28444 89.18 10480 10680 10450 13610 7330 10470 10602.50 8.31 0 10368 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1311 7.02 0.73 12 0.23 1521.00 14561.00 15750 20241105 -32.19 10320 20250214 3.49 12510 -14.63 20250103 10320 3.49 20250214 15750 -32.19 20241105 10320 3.49 20250214 0.50 N 136540 500 69 억 1020692 N N 26 N 00 N
3 20250219 150842 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10650 180 2 1.72 264021710 24922 78.14 10480 10670 10450 13610 7330 10470 10593.97 8.31 0 9419 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1308 7.00 0.73 12 0.20 1521.00 14561.00 15750 20241105 -32.38 10320 20250214 3.20 12510 -14.87 20250103 10320 3.20 20250214 15750 -32.38 20241105 10320 3.20 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
4 20250219 140839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10610 140 2 1.34 227944120 21532 67.51 10480 10660 10450 13610 7330 10470 10586.34 8.31 0 8404 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1303 6.98 0.73 12 0.18 1521.00 14561.00 15750 20241105 -32.63 10320 20250214 2.81 12510 -15.19 20250103 10320 2.81 20250214 15750 -32.63 20241105 10320 2.81 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
5 20250219 130840 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10630 160 2 1.53 213377800 20159 63.21 10480 10660 10450 13610 7330 10470 10584.79 8.31 0 8224 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1305 6.99 0.73 12 0.16 1521.00 14561.00 15750 20241105 -32.51 10320 20250214 3.00 12510 -15.03 20250103 10320 3.00 20250214 15750 -32.51 20241105 10320 3.00 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
6 20250219 120838 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10640 170 2 1.62 194318220 18369 57.59 10480 10660 10450 13610 7330 10470 10578.65 8.31 0 7808 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1307 7.00 0.73 12 0.15 1521.00 14561.00 15750 20241105 -32.44 10320 20250214 3.10 12510 -14.95 20250103 10320 3.10 20250214 15750 -32.44 20241105 10320 3.10 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
7 20250219 110840 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10620 150 2 1.43 160839950 15212 47.70 10480 10660 10450 13610 7330 10470 10573.29 8.31 0 6575 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1304 6.98 0.73 12 0.12 1521.00 14561.00 15750 20241105 -32.57 10320 20250214 2.91 12510 -15.11 20250103 10320 2.91 20250214 15750 -32.57 20241105 10320 2.91 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
8 20250219 100841 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10600 130 2 1.24 124527690 11776 36.92 10480 10660 10450 13610 7330 10470 10574.78 8.31 0 4286 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1302 6.97 0.73 12 0.10 1521.00 14561.00 15750 20241105 -32.70 10320 20250214 2.71 12510 -15.27 20250103 10320 2.71 20250214 15750 -32.70 20241105 10320 2.71 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
9 20250219 090841 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10540 70 2 0.67 31291550 2977 9.33 10480 10570 10450 13610 7330 10470 10511.23 8.31 0 946 10570 10520 10460 10410 10350 10490 10380 69 3140 500 7530 10 1 12279746 1294 6.93 0.72 12 0.02 1521.00 14561.00 15750 20241105 -33.08 10320 20250214 2.13 12510 -15.75 20250103 10320 2.13 20250214 15750 -33.08 20241105 10320 2.13 20250214 0.50 N 136540 500 69 억 1020692 N N 30 N 00 N
10 20250218 160838 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10470 -30 5 -0.29 332598630 31889 59.60 10500 10510 10400 13650 7350 10500 10429.88 8.24 0 8722 10693 10596 10493 10396 10293 10645 10445 69 3150 500 7560 10 1 12279746 1286 6.88 0.72 12 0.26 1521.00 14561.00 15750 20241105 -33.52 10320 20250214 1.45 12510 -16.31 20250103 10320 1.45 20250214 15750 -33.52 20241105 10320 1.45 20250214 0.41 N 136540 500 69 억 1011773 N N 30 N 00 N
11 20250218 150839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10460 -40 5 -0.38 307488000 29485 55.10 10500 10510 10400 13650 7350 10500 10428.62 8.24 0 8148 10693 10596 10493 10396 10293 10645 10445 69 3150 500 7560 10 1 12279746 1284 6.88 0.72 12 0.24 1521.00 14561.00 15750 20241105 -33.59 10320 20250214 1.36 12510 -16.39 20250103 10320 1.36 20250214 15750 -33.59 20241105 10320 1.36 20250214 0.41 N 136540 500 69 억 1011773 N N 3 N 00 N
12 20250218 140840 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10420 -80 5 -0.76 250464830 24021 44.89 10500 10510 10400 13650 7350 10500 10426.91 8.24 0 5684 10693 10596 10493 10396 10293 10645 10445 69 3150 500 7560 10 1 12279746 1280 6.85 0.72 12 0.20 1521.00 14561.00 15750 20241105 -33.84 10320 20250214 0.97 12510 -16.71 20250103 10320 0.97 20250214 15750 -33.84 20241105 10320 0.97 20250214 0.41 N 136540 500 69 억 1011773 N N 3 N 00 N