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
143240/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
20250219,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17560,410,2,2.39,301643000,17352,132.28,17190,17570,17180,22250,12010,17150,17383.71,24.57,0,1048,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2056,10.84,1.10,12,0.15,1620.00,15949.00,18700,20241211,-6.10,14340,20241205,22.45,18290,-3.99,20250102,16370,7.27,20250210,18700,-6.10,20241211,14340,22.45,20241205,0.43,N,143240,500,58 억,,2877294,N,N,6,N,00,N
20250219,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17560,410,2,2.39,294551590,16948,129.20,17190,17570,17180,22250,12010,17150,17379.73,24.57,0,1123,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2056,10.84,1.10,12,0.14,1620.00,15949.00,18700,20241211,-6.10,14340,20241205,22.45,18290,-3.99,20250102,16370,7.27,20250210,18700,-6.10,20241211,14340,22.45,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17400,250,2,1.46,111979470,6458,49.23,17190,17480,17180,22250,12010,17150,17339.65,24.57,0,-66,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2037,10.74,1.09,12,0.06,1620.00,15949.00,18700,20241211,-6.95,14340,20241205,21.34,18290,-4.87,20250102,16370,6.29,20250210,18700,-6.95,20241211,14340,21.34,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,130850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17390,240,2,1.40,90800460,5239,39.94,17190,17480,17180,22250,12010,17150,17331.64,24.57,0,180,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2036,10.73,1.09,12,0.04,1620.00,15949.00,18700,20241211,-7.01,14340,20241205,21.27,18290,-4.92,20250102,16370,6.23,20250210,18700,-7.01,20241211,14340,21.27,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,120848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17370,220,2,1.28,71896320,4150,31.64,17190,17480,17180,22250,12010,17150,17324.41,24.57,0,476,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2034,10.72,1.09,12,0.04,1620.00,15949.00,18700,20241211,-7.11,14340,20241205,21.13,18290,-5.03,20250102,16370,6.11,20250210,18700,-7.11,20241211,14340,21.13,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,150,2,0.87,25630360,1483,11.31,17190,17300,17180,22250,12010,17150,17282.78,24.57,0,-400,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2026,10.68,1.08,12,0.01,1620.00,15949.00,18700,20241211,-7.49,14340,20241205,20.64,18290,-5.41,20250102,16370,5.68,20250210,18700,-7.49,20241211,14340,20.64,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17290,140,2,0.82,18234070,1055,8.04,17190,17300,17180,22250,12010,17150,17283.48,24.57,0,-427,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2025,10.67,1.08,12,0.01,1620.00,15949.00,18700,20241211,-7.54,14340,20241205,20.57,18290,-5.47,20250102,16370,5.62,20250210,18700,-7.54,20241211,14340,20.57,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250219,090851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,40,2,0.23,34380,2,0.02,17190,17190,17190,22250,12010,17150,17190.00,24.57,0,-2,17636,17392,17246,17002,16856,17320,16930,59,5100,500,13030,10,1,11709263,2013,10.61,1.08,12,0.00,1620.00,15949.00,18700,20241211,-8.07,14340,20241205,19.87,18290,-6.01,20250102,16370,5.01,20250210,18700,-8.07,20241211,14340,19.87,20241205,0.43,N,143240,500,58 억,,2877294,N,N,0,N,00,N
20250218,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,-130,5,-0.75,224943730,12975,102.88,17340,17490,17100,22450,12100,17280,17338.45,24.60,0,-3405,17493,17386,17213,17106,16933,17440,17160,59,5170,500,13130,10,1,11709263,2008,10.59,1.08,12,0.11,1620.00,15949.00,18700,20241211,-8.29,14340,20241205,19.60,18290,-6.23,20250102,16370,4.76,20250210,18700,-8.29,20241211,14340,19.60,20241205,0.43,N,143240,500,58 억,,2880533,N,N,0,N,00,N
20250218,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,-90,5,-0.52,213876890,12330,97.76,17340,17490,17100,22450,12100,17280,17346.06,24.60,0,-3296,17493,17386,17213,17106,16933,17440,17160,59,5170,500,13130,10,1,11709263,2013,10.61,1.08,12,0.11,1620.00,15949.00,18700,20241211,-8.07,14340,20241205,19.87,18290,-6.01,20250102,16370,5.01,20250210,18700,-8.07,20241211,14340,19.87,20241205,0.43,N,143240,500,58 억,,2880533,N,N,0,N,00,N
20250218,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17360,80,2,0.46,208076230,11993,95.09,17340,17490,17100,22450,12100,17280,17349.81,24.60,0,-3255,17493,17386,17213,17106,16933,17440,17160,59,5170,500,13130,10,1,11709263,2033,10.72,1.09,12,0.10,1620.00,15949.00,18700,20241211,-7.17,14340,20241205,21.06,18290,-5.08,20250102,16370,6.05,20250210,18700,-7.17,20241211,14340,21.06,20241205,0.43,N,143240,500,58 억,,2880533,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 160850 57 100.00 KOSDAQ IT 서비스 N N N N N 17560 410 2 2.39 301643000 17352 132.28 17190 17570 17180 22250 12010 17150 17383.71 24.57 0 1048 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2056 10.84 1.10 12 0.15 1620.00 15949.00 18700 20241211 -6.10 14340 20241205 22.45 18290 -3.99 20250102 16370 7.27 20250210 18700 -6.10 20241211 14340 22.45 20241205 0.43 N 143240 500 58 억 2877294 N N 6 N 00 N
3 20250219 150852 57 100.00 KOSDAQ IT 서비스 N N N N N 17560 410 2 2.39 294551590 16948 129.20 17190 17570 17180 22250 12010 17150 17379.73 24.57 0 1123 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2056 10.84 1.10 12 0.14 1620.00 15949.00 18700 20241211 -6.10 14340 20241205 22.45 18290 -3.99 20250102 16370 7.27 20250210 18700 -6.10 20241211 14340 22.45 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
4 20250219 140849 57 100.00 KOSDAQ IT 서비스 N N N N N 17400 250 2 1.46 111979470 6458 49.23 17190 17480 17180 22250 12010 17150 17339.65 24.57 0 -66 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2037 10.74 1.09 12 0.06 1620.00 15949.00 18700 20241211 -6.95 14340 20241205 21.34 18290 -4.87 20250102 16370 6.29 20250210 18700 -6.95 20241211 14340 21.34 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
5 20250219 130850 57 100.00 KOSDAQ IT 서비스 N N N N N 17390 240 2 1.40 90800460 5239 39.94 17190 17480 17180 22250 12010 17150 17331.64 24.57 0 180 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2036 10.73 1.09 12 0.04 1620.00 15949.00 18700 20241211 -7.01 14340 20241205 21.27 18290 -4.92 20250102 16370 6.23 20250210 18700 -7.01 20241211 14340 21.27 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
6 20250219 120848 57 100.00 KOSDAQ IT 서비스 N N N N N 17370 220 2 1.28 71896320 4150 31.64 17190 17480 17180 22250 12010 17150 17324.41 24.57 0 476 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2034 10.72 1.09 12 0.04 1620.00 15949.00 18700 20241211 -7.11 14340 20241205 21.13 18290 -5.03 20250102 16370 6.11 20250210 18700 -7.11 20241211 14340 21.13 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
7 20250219 110850 57 100.00 KOSDAQ IT 서비스 N N N N N 17300 150 2 0.87 25630360 1483 11.31 17190 17300 17180 22250 12010 17150 17282.78 24.57 0 -400 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2026 10.68 1.08 12 0.01 1620.00 15949.00 18700 20241211 -7.49 14340 20241205 20.64 18290 -5.41 20250102 16370 5.68 20250210 18700 -7.49 20241211 14340 20.64 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
8 20250219 100851 57 100.00 KOSDAQ IT 서비스 N N N N N 17290 140 2 0.82 18234070 1055 8.04 17190 17300 17180 22250 12010 17150 17283.48 24.57 0 -427 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2025 10.67 1.08 12 0.01 1620.00 15949.00 18700 20241211 -7.54 14340 20241205 20.57 18290 -5.47 20250102 16370 5.62 20250210 18700 -7.54 20241211 14340 20.57 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
9 20250219 090851 57 100.00 KOSDAQ IT 서비스 N N N N N 17190 40 2 0.23 34380 2 0.02 17190 17190 17190 22250 12010 17150 17190.00 24.57 0 -2 17636 17392 17246 17002 16856 17320 16930 59 5100 500 13030 10 1 11709263 2013 10.61 1.08 12 0.00 1620.00 15949.00 18700 20241211 -8.07 14340 20241205 19.87 18290 -6.01 20250102 16370 5.01 20250210 18700 -8.07 20241211 14340 19.87 20241205 0.43 N 143240 500 58 억 2877294 N N 0 N 00 N
10 20250218 160847 57 100.00 KOSDAQ IT 서비스 N N N N N 17150 -130 5 -0.75 224943730 12975 102.88 17340 17490 17100 22450 12100 17280 17338.45 24.60 0 -3405 17493 17386 17213 17106 16933 17440 17160 59 5170 500 13130 10 1 11709263 2008 10.59 1.08 12 0.11 1620.00 15949.00 18700 20241211 -8.29 14340 20241205 19.60 18290 -6.23 20250102 16370 4.76 20250210 18700 -8.29 20241211 14340 19.60 20241205 0.43 N 143240 500 58 억 2880533 N N 0 N 00 N
11 20250218 150849 57 100.00 KOSDAQ IT 서비스 N N N N N 17190 -90 5 -0.52 213876890 12330 97.76 17340 17490 17100 22450 12100 17280 17346.06 24.60 0 -3296 17493 17386 17213 17106 16933 17440 17160 59 5170 500 13130 10 1 11709263 2013 10.61 1.08 12 0.11 1620.00 15949.00 18700 20241211 -8.07 14340 20241205 19.87 18290 -6.01 20250102 16370 5.01 20250210 18700 -8.07 20241211 14340 19.87 20241205 0.43 N 143240 500 58 억 2880533 N N 0 N 00 N
12 20250218 140850 57 100.00 KOSDAQ IT 서비스 N N N N N 17360 80 2 0.46 208076230 11993 95.09 17340 17490 17100 22450 12100 17280 17349.81 24.60 0 -3255 17493 17386 17213 17106 16933 17440 17160 59 5170 500 13130 10 1 11709263 2033 10.72 1.09 12 0.10 1620.00 15949.00 18700 20241211 -7.17 14340 20241205 21.06 18290 -5.08 20250102 16370 6.05 20250210 18700 -7.17 20241211 14340 21.06 20241205 0.43 N 143240 500 58 억 2880533 N N 0 N 00 N