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
262840/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
20250219,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,30,2,1.17,41564315,16156,87.11,2575,2595,2545,3325,1795,2560,2572.69,0.34,0,416,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,500,15.79,1.07,12,0.08,164.00,2419.00,4350,20240419,-40.46,1752,20240805,47.83,2660,-2.63,20250206,2230,16.14,20250102,7950,-67.42,20240404,1752,47.83,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,30,2,1.17,37972520,14767,79.62,2575,2595,2545,3325,1795,2560,2571.44,0.34,0,75,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,500,15.79,1.07,12,0.08,164.00,2419.00,4350,20240419,-40.46,1752,20240805,47.83,2660,-2.63,20250206,2230,16.14,20250102,7950,-67.42,20240404,1752,47.83,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,25,2,0.98,17999035,7024,37.87,2575,2585,2545,3325,1795,2560,2562.50,0.34,0,387,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,499,15.76,1.07,12,0.04,164.00,2419.00,4350,20240419,-40.57,1752,20240805,47.55,2660,-2.82,20250206,2230,15.92,20250102,7950,-67.48,20240404,1752,47.55,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,15,2,0.59,15154450,5920,31.92,2575,2575,2545,3325,1795,2560,2559.87,0.34,0,99,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,497,15.70,1.06,12,0.03,164.00,2419.00,4350,20240419,-40.80,1752,20240805,46.97,2660,-3.20,20250206,2230,15.47,20250102,7950,-67.61,20240404,1752,46.97,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,5,2,0.20,11370185,4447,23.98,2575,2575,2545,3325,1795,2560,2556.82,0.34,0,-87,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,495,15.64,1.06,12,0.02,164.00,2419.00,4350,20240419,-41.03,1752,20240805,46.40,2660,-3.57,20250206,2230,15.02,20250102,7950,-67.74,20240404,1752,46.40,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,111045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,5008670,1960,10.57,2575,2575,2545,3325,1795,2560,2555.44,0.34,0,-134,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,494,15.61,1.06,12,0.01,164.00,2419.00,4350,20240419,-41.15,1752,20240805,46.12,2660,-3.76,20250206,2230,14.80,20250102,7950,-67.80,20240404,1752,46.12,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,101045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,2573830,1006,5.42,2575,2575,2545,3325,1795,2560,2558.48,0.34,0,-134,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,494,15.61,1.06,12,0.01,164.00,2419.00,4350,20240419,-41.15,1752,20240805,46.12,2660,-3.76,20250206,2230,14.80,20250102,7950,-67.80,20240404,1752,46.12,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250219,091047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,15,2,0.59,514460,202,1.09,2575,2575,2545,3325,1795,2560,2546.83,0.34,0,0,2606,2582,2556,2532,2506,2595,2545,19,765,100,1790,5,1,19290000,497,15.70,1.06,12,0.00,164.00,2419.00,4350,20240419,-40.80,1752,20240805,46.97,2660,-3.20,20250206,2230,15.47,20250102,7950,-67.61,20240404,1752,46.97,20240805,0.89,N,262840,100,19 억,,65239,N,N,0,N,00,N
20250218,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,20,2,0.79,47538825,18546,77.77,2550,2580,2530,3300,1780,2540,2563.29,0.34,0,-375,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,494,15.61,1.06,12,0.10,164.00,2419.00,4350,20240419,-41.15,1752,20240805,46.12,2660,-3.76,20250206,2230,14.80,20250102,7950,-67.80,20240404,1752,46.12,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,35,2,1.38,46680520,18211,76.37,2550,2580,2530,3300,1780,2540,2563.31,0.34,0,-226,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,497,15.70,1.06,12,0.09,164.00,2419.00,4350,20240419,-40.80,1752,20240805,46.97,2660,-3.20,20250206,2230,15.47,20250102,7950,-67.61,20240404,1752,46.97,20240805,0.91,N,262840,100,19 억,,65614,N,N,0,N,00,N
20250218,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,40,2,1.57,41091000,16028,67.21,2550,2580,2530,3300,1780,2540,2563.70,0.34,0,-278,2616,2577,2541,2502,2466,2577,2502,19,760,100,1770,5,1,19290000,498,15.73,1.07,12,0.08,164.00,2419.00,4350,20240419,-40.69,1752,20240805,47.26,2660,-3.01,20250206,2230,15.70,20250102,7950,-67.55,20240404,1752,47.26,20240805,0.91,N,262840,100,19 억,,65614,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 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 30 2 1.17 41564315 16156 87.11 2575 2595 2545 3325 1795 2560 2572.69 0.34 0 416 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 500 15.79 1.07 12 0.08 164.00 2419.00 4350 20240419 -40.46 1752 20240805 47.83 2660 -2.63 20250206 2230 16.14 20250102 7950 -67.42 20240404 1752 47.83 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
3 20250219 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 30 2 1.17 37972520 14767 79.62 2575 2595 2545 3325 1795 2560 2571.44 0.34 0 75 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 500 15.79 1.07 12 0.08 164.00 2419.00 4350 20240419 -40.46 1752 20240805 47.83 2660 -2.63 20250206 2230 16.14 20250102 7950 -67.42 20240404 1752 47.83 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
4 20250219 141044 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 25 2 0.98 17999035 7024 37.87 2575 2585 2545 3325 1795 2560 2562.50 0.34 0 387 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 499 15.76 1.07 12 0.04 164.00 2419.00 4350 20240419 -40.57 1752 20240805 47.55 2660 -2.82 20250206 2230 15.92 20250102 7950 -67.48 20240404 1752 47.55 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
5 20250219 131045 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 15 2 0.59 15154450 5920 31.92 2575 2575 2545 3325 1795 2560 2559.87 0.34 0 99 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 497 15.70 1.06 12 0.03 164.00 2419.00 4350 20240419 -40.80 1752 20240805 46.97 2660 -3.20 20250206 2230 15.47 20250102 7950 -67.61 20240404 1752 46.97 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
6 20250219 121044 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 5 2 0.20 11370185 4447 23.98 2575 2575 2545 3325 1795 2560 2556.82 0.34 0 -87 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 495 15.64 1.06 12 0.02 164.00 2419.00 4350 20240419 -41.03 1752 20240805 46.40 2660 -3.57 20250206 2230 15.02 20250102 7950 -67.74 20240404 1752 46.40 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
7 20250219 111045 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 0 3 0.00 5008670 1960 10.57 2575 2575 2545 3325 1795 2560 2555.44 0.34 0 -134 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 494 15.61 1.06 12 0.01 164.00 2419.00 4350 20240419 -41.15 1752 20240805 46.12 2660 -3.76 20250206 2230 14.80 20250102 7950 -67.80 20240404 1752 46.12 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
8 20250219 101045 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 0 3 0.00 2573830 1006 5.42 2575 2575 2545 3325 1795 2560 2558.48 0.34 0 -134 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 494 15.61 1.06 12 0.01 164.00 2419.00 4350 20240419 -41.15 1752 20240805 46.12 2660 -3.76 20250206 2230 14.80 20250102 7950 -67.80 20240404 1752 46.12 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
9 20250219 091047 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 15 2 0.59 514460 202 1.09 2575 2575 2545 3325 1795 2560 2546.83 0.34 0 0 2606 2582 2556 2532 2506 2595 2545 19 765 100 1790 5 1 19290000 497 15.70 1.06 12 0.00 164.00 2419.00 4350 20240419 -40.80 1752 20240805 46.97 2660 -3.20 20250206 2230 15.47 20250102 7950 -67.61 20240404 1752 46.97 20240805 0.89 N 262840 100 19 억 65239 N N 0 N 00 N
10 20250218 161041 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 20 2 0.79 47538825 18546 77.77 2550 2580 2530 3300 1780 2540 2563.29 0.34 0 -375 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 494 15.61 1.06 12 0.10 164.00 2419.00 4350 20240419 -41.15 1752 20240805 46.12 2660 -3.76 20250206 2230 14.80 20250102 7950 -67.80 20240404 1752 46.12 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
11 20250218 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 35 2 1.38 46680520 18211 76.37 2550 2580 2530 3300 1780 2540 2563.31 0.34 0 -226 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 497 15.70 1.06 12 0.09 164.00 2419.00 4350 20240419 -40.80 1752 20240805 46.97 2660 -3.20 20250206 2230 15.47 20250102 7950 -67.61 20240404 1752 46.97 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N
12 20250218 141044 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 40 2 1.57 41091000 16028 67.21 2550 2580 2530 3300 1780 2540 2563.70 0.34 0 -278 2616 2577 2541 2502 2466 2577 2502 19 760 100 1770 5 1 19290000 498 15.73 1.07 12 0.08 164.00 2419.00 4350 20240419 -40.69 1752 20240805 47.26 2660 -3.01 20250206 2230 15.70 20250102 7950 -67.55 20240404 1752 47.26 20240805 0.91 N 262840 100 19 억 65614 N N 0 N 00 N