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
219420/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
20250219,160959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-230,5,-3.35,1095473020,163402,84.94,6890,6890,6630,8930,4810,6870,6704.25,0.45,0,-21369,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,762,60.92,1.71,12,1.42,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-210,5,-3.06,1036801600,154572,80.35,6890,6890,6630,8930,4810,6870,6707.56,0.45,0,-20921,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,764,61.10,1.71,12,1.35,109.00,3894.00,10300,20240322,-35.34,4065,20241115,63.84,8350,-20.24,20250117,5560,19.78,20250102,10300,-35.34,20240322,4065,63.84,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-210,5,-3.06,950273550,141583,73.60,6890,6890,6630,8930,4810,6870,6711.78,0.45,0,-20234,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,764,61.10,1.71,12,1.23,109.00,3894.00,10300,20240322,-35.34,4065,20241115,63.84,8350,-20.24,20250117,5560,19.78,20250102,10300,-35.34,20240322,4065,63.84,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-230,5,-3.35,897140500,133588,69.44,6890,6890,6630,8930,4810,6870,6715.73,0.45,0,-18384,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,762,60.92,1.71,12,1.16,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-190,5,-2.77,819965890,121971,63.40,6890,6890,6630,8930,4810,6870,6722.63,0.45,0,-14005,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,766,61.28,1.72,12,1.06,109.00,3894.00,10300,20240322,-35.15,4065,20241115,64.33,8350,-20.00,20250117,5560,20.14,20250102,10300,-35.15,20240322,4065,64.33,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-180,5,-2.62,730478110,108572,56.44,6890,6890,6630,8930,4810,6870,6728.05,0.45,0,-10345,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,767,61.38,1.72,12,0.95,109.00,3894.00,10300,20240322,-35.05,4065,20241115,64.58,8350,-19.88,20250117,5560,20.32,20250102,10300,-35.05,20240322,4065,64.58,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,101001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-160,5,-2.33,549894930,81465,42.35,6890,6890,6650,8930,4810,6870,6750.08,0.45,0,-1022,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,770,61.56,1.72,12,0.71,109.00,3894.00,10300,20240322,-34.85,4065,20241115,65.07,8350,-19.64,20250117,5560,20.68,20250102,10300,-34.85,20240322,4065,65.07,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250219,091002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-40,5,-0.58,169971050,24996,12.99,6890,6890,6750,8930,4810,6870,6799.93,0.45,0,59,7083,6976,6773,6666,6463,7030,6720,11,2060,100,4250,10,1,11469507,783,62.66,1.75,12,0.22,109.00,3894.00,10300,20240322,-33.69,4065,20241115,68.02,8350,-18.20,20250117,5560,22.84,20250102,10300,-33.69,20240322,4065,68.02,20241115,7.99,N,219420,100,11 억,,51599,N,N,0,N,00,N
20250218,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,150,2,2.23,1298160140,191588,147.85,6700,6880,6570,8730,4710,6720,6775.70,0.54,0,-12041,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,788,63.03,1.76,12,1.67,109.00,3894.00,10300,20240322,-33.30,4065,20241115,69.00,8350,-17.72,20250117,5560,23.56,20250102,10300,-33.30,20240322,4065,69.00,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,140,2,2.08,1179139410,174254,134.47,6700,6880,6570,8730,4710,6720,6766.79,0.54,0,-11045,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,787,62.94,1.76,12,1.52,109.00,3894.00,10300,20240322,-33.40,4065,20241115,68.76,8350,-17.84,20250117,5560,23.38,20250102,10300,-33.40,20240322,4065,68.76,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,1037999690,153629,118.55,6700,6880,6570,8730,4710,6720,6756.53,0.54,0,-9549,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,785,62.75,1.76,12,1.34,109.00,3894.00,10300,20240322,-33.59,4065,20241115,68.27,8350,-18.08,20250117,5560,23.02,20250102,10300,-33.59,20240322,4065,68.27,20241115,8.06,N,219420,100,11 억,,62039,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 160959 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -230 5 -3.35 1095473020 163402 84.94 6890 6890 6630 8930 4810 6870 6704.25 0.45 0 -21369 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 762 60.92 1.71 12 1.42 109.00 3894.00 10300 20240322 -35.53 4065 20241115 63.35 8350 -20.48 20250117 5560 19.42 20250102 10300 -35.53 20240322 4065 63.35 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
3 20250219 151003 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -210 5 -3.06 1036801600 154572 80.35 6890 6890 6630 8930 4810 6870 6707.56 0.45 0 -20921 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 764 61.10 1.71 12 1.35 109.00 3894.00 10300 20240322 -35.34 4065 20241115 63.84 8350 -20.24 20250117 5560 19.78 20250102 10300 -35.34 20240322 4065 63.84 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
4 20250219 140959 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -210 5 -3.06 950273550 141583 73.60 6890 6890 6630 8930 4810 6870 6711.78 0.45 0 -20234 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 764 61.10 1.71 12 1.23 109.00 3894.00 10300 20240322 -35.34 4065 20241115 63.84 8350 -20.24 20250117 5560 19.78 20250102 10300 -35.34 20240322 4065 63.84 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
5 20250219 131000 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -230 5 -3.35 897140500 133588 69.44 6890 6890 6630 8930 4810 6870 6715.73 0.45 0 -18384 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 762 60.92 1.71 12 1.16 109.00 3894.00 10300 20240322 -35.53 4065 20241115 63.35 8350 -20.48 20250117 5560 19.42 20250102 10300 -35.53 20240322 4065 63.35 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
6 20250219 120959 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -190 5 -2.77 819965890 121971 63.40 6890 6890 6630 8930 4810 6870 6722.63 0.45 0 -14005 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 766 61.28 1.72 12 1.06 109.00 3894.00 10300 20240322 -35.15 4065 20241115 64.33 8350 -20.00 20250117 5560 20.14 20250102 10300 -35.15 20240322 4065 64.33 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
7 20250219 111000 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -180 5 -2.62 730478110 108572 56.44 6890 6890 6630 8930 4810 6870 6728.05 0.45 0 -10345 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 767 61.38 1.72 12 0.95 109.00 3894.00 10300 20240322 -35.05 4065 20241115 64.58 8350 -19.88 20250117 5560 20.32 20250102 10300 -35.05 20240322 4065 64.58 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
8 20250219 101001 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 -160 5 -2.33 549894930 81465 42.35 6890 6890 6650 8930 4810 6870 6750.08 0.45 0 -1022 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 770 61.56 1.72 12 0.71 109.00 3894.00 10300 20240322 -34.85 4065 20241115 65.07 8350 -19.64 20250117 5560 20.68 20250102 10300 -34.85 20240322 4065 65.07 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
9 20250219 091002 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -40 5 -0.58 169971050 24996 12.99 6890 6890 6750 8930 4810 6870 6799.93 0.45 0 59 7083 6976 6773 6666 6463 7030 6720 11 2060 100 4250 10 1 11469507 783 62.66 1.75 12 0.22 109.00 3894.00 10300 20240322 -33.69 4065 20241115 68.02 8350 -18.20 20250117 5560 22.84 20250102 10300 -33.69 20240322 4065 68.02 20241115 7.99 N 219420 100 11 억 51599 N N 0 N 00 N
10 20250218 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 150 2 2.23 1298160140 191588 147.85 6700 6880 6570 8730 4710 6720 6775.70 0.54 0 -12041 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 788 63.03 1.76 12 1.67 109.00 3894.00 10300 20240322 -33.30 4065 20241115 69.00 8350 -17.72 20250117 5560 23.56 20250102 10300 -33.30 20240322 4065 69.00 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
11 20250218 150959 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 140 2 2.08 1179139410 174254 134.47 6700 6880 6570 8730 4710 6720 6766.79 0.54 0 -11045 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 787 62.94 1.76 12 1.52 109.00 3894.00 10300 20240322 -33.40 4065 20241115 68.76 8350 -17.84 20250117 5560 23.38 20250102 10300 -33.40 20240322 4065 68.76 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
12 20250218 141000 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 120 2 1.79 1037999690 153629 118.55 6700 6880 6570 8730 4710 6720 6756.53 0.54 0 -9549 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 785 62.75 1.76 12 1.34 109.00 3894.00 10300 20240322 -33.59 4065 20241115 68.27 8350 -18.08 20250117 5560 23.02 20250102 10300 -33.59 20240322 4065 68.27 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N