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
263860/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
20250219,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11670,600,2,5.42,1354450040,115779,816.78,11070,12100,10910,14390,7750,11070,11698.61,23.66,0,-1867,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1060,17.66,1.92,12,1.28,661.00,6093.00,14190,20240221,-17.76,8310,20240719,40.43,12100,-3.55,20250219,9330,25.08,20250102,14190,-17.76,20240221,8310,40.43,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11640,570,2,5.15,1301078660,111189,784.40,11070,12100,10910,14390,7750,11070,11701.51,23.66,0,-1635,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1057,17.61,1.91,12,1.22,661.00,6093.00,14190,20240221,-17.97,8310,20240719,40.07,12100,-3.80,20250219,9330,24.76,20250102,14190,-17.97,20240221,8310,40.07,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11670,600,2,5.42,1252471020,107023,755.01,11070,12100,10910,14390,7750,11070,11702.82,23.66,0,-1723,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1060,17.66,1.92,12,1.18,661.00,6093.00,14190,20240221,-17.76,8310,20240719,40.43,12100,-3.55,20250219,9330,25.08,20250102,14190,-17.76,20240221,8310,40.43,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11740,670,2,6.05,1141240820,97527,688.02,11070,12100,10910,14390,7750,11070,11701.79,23.66,0,-1405,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1066,17.76,1.93,12,1.07,661.00,6093.00,14190,20240221,-17.27,8310,20240719,41.28,12100,-2.98,20250219,9330,25.83,20250102,14190,-17.27,20240221,8310,41.28,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,500,2,4.52,1001909210,85623,604.04,11070,12100,10910,14390,7750,11070,11701.40,23.66,0,-4558,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1051,17.50,1.90,12,0.94,661.00,6093.00,14190,20240221,-18.46,8310,20240719,39.23,12100,-4.38,20250219,9330,24.01,20250102,14190,-18.46,20240221,8310,39.23,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,111048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-20,5,-0.18,64010580,5811,40.99,11070,11170,10910,14390,7750,11070,11015.42,23.66,0,-2257,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1003,16.72,1.81,12,0.06,661.00,6093.00,14190,20240221,-22.13,8310,20240719,32.97,11910,-7.22,20250206,9330,18.44,20250102,14190,-22.13,20240221,8310,32.97,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,101049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11020,-50,5,-0.45,38255660,3468,24.47,11070,11170,10970,14390,7750,11070,11031.04,23.66,0,-2261,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1001,16.67,1.81,12,0.04,661.00,6093.00,14190,20240221,-22.34,8310,20240719,32.61,11910,-7.47,20250206,9330,18.11,20250102,14190,-22.34,20240221,8310,32.61,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250219,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,0,3,0.00,651420,59,0.42,11070,11070,10980,14390,7750,11070,11041.02,23.66,0,-19,11603,11336,11163,10896,10723,11250,10810,47,3320,500,7970,10,1,9079600,1005,16.75,1.82,12,0.00,661.00,6093.00,14190,20240221,-21.99,8310,20240719,33.21,11910,-7.05,20250206,9330,18.65,20250102,14190,-21.99,20240221,8310,33.21,20240719,1.00,N,263860,500,47 억,,2148317,N,N,0,N,00,N
20250218,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,-130,5,-1.16,157003010,14127,57.14,11200,11430,10990,14560,7840,11200,11113.71,23.70,0,-3176,11606,11402,11126,10922,10646,11505,11025,47,3360,500,8060,10,1,9079600,1005,16.75,1.82,12,0.16,661.00,6093.00,14190,20240221,-21.99,8310,20240719,33.21,11910,-7.05,20250206,9330,18.65,20250102,14190,-21.99,20240221,8310,33.21,20240719,1.00,N,263860,500,47 억,,2151493,N,N,0,N,00,N
20250218,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11120,-80,5,-0.71,152007200,13675,55.32,11200,11430,10990,14560,7840,11200,11115.70,23.70,0,-3123,11606,11402,11126,10922,10646,11505,11025,47,3360,500,8060,10,1,9079600,1010,16.82,1.83,12,0.15,661.00,6093.00,14190,20240221,-21.63,8310,20240719,33.81,11910,-6.63,20250206,9330,19.19,20250102,14190,-21.63,20240221,8310,33.81,20240719,1.00,N,263860,500,47 억,,2151493,N,N,0,N,00,N
20250218,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11120,-80,5,-0.71,133268660,11991,48.50,11200,11430,10990,14560,7840,11200,11114.06,23.70,0,-2703,11606,11402,11126,10922,10646,11505,11025,47,3360,500,8060,10,1,9079600,1010,16.82,1.83,12,0.13,661.00,6093.00,14190,20240221,-21.63,8310,20240719,33.81,11910,-6.63,20250206,9330,19.19,20250102,14190,-21.63,20240221,8310,33.81,20240719,1.00,N,263860,500,47 억,,2151493,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 161047 57 100.00 KOSDAQ IT 서비스 N N N N N 11670 600 2 5.42 1354450040 115779 816.78 11070 12100 10910 14390 7750 11070 11698.61 23.66 0 -1867 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1060 17.66 1.92 12 1.28 661.00 6093.00 14190 20240221 -17.76 8310 20240719 40.43 12100 -3.55 20250219 9330 25.08 20250102 14190 -17.76 20240221 8310 40.43 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
3 20250219 151051 57 100.00 KOSDAQ IT 서비스 N N N N N 11640 570 2 5.15 1301078660 111189 784.40 11070 12100 10910 14390 7750 11070 11701.51 23.66 0 -1635 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1057 17.61 1.91 12 1.22 661.00 6093.00 14190 20240221 -17.97 8310 20240719 40.07 12100 -3.80 20250219 9330 24.76 20250102 14190 -17.97 20240221 8310 40.07 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
4 20250219 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 11670 600 2 5.42 1252471020 107023 755.01 11070 12100 10910 14390 7750 11070 11702.82 23.66 0 -1723 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1060 17.66 1.92 12 1.18 661.00 6093.00 14190 20240221 -17.76 8310 20240719 40.43 12100 -3.55 20250219 9330 25.08 20250102 14190 -17.76 20240221 8310 40.43 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
5 20250219 131048 57 100.00 KOSDAQ IT 서비스 N N N N N 11740 670 2 6.05 1141240820 97527 688.02 11070 12100 10910 14390 7750 11070 11701.79 23.66 0 -1405 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1066 17.76 1.93 12 1.07 661.00 6093.00 14190 20240221 -17.27 8310 20240719 41.28 12100 -2.98 20250219 9330 25.83 20250102 14190 -17.27 20240221 8310 41.28 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
6 20250219 121047 57 100.00 KOSDAQ IT 서비스 N N N N N 11570 500 2 4.52 1001909210 85623 604.04 11070 12100 10910 14390 7750 11070 11701.40 23.66 0 -4558 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1051 17.50 1.90 12 0.94 661.00 6093.00 14190 20240221 -18.46 8310 20240719 39.23 12100 -4.38 20250219 9330 24.01 20250102 14190 -18.46 20240221 8310 39.23 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
7 20250219 111048 57 100.00 KOSDAQ IT 서비스 N N N N N 11050 -20 5 -0.18 64010580 5811 40.99 11070 11170 10910 14390 7750 11070 11015.42 23.66 0 -2257 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1003 16.72 1.81 12 0.06 661.00 6093.00 14190 20240221 -22.13 8310 20240719 32.97 11910 -7.22 20250206 9330 18.44 20250102 14190 -22.13 20240221 8310 32.97 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
8 20250219 101049 57 100.00 KOSDAQ IT 서비스 N N N N N 11020 -50 5 -0.45 38255660 3468 24.47 11070 11170 10970 14390 7750 11070 11031.04 23.66 0 -2261 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1001 16.67 1.81 12 0.04 661.00 6093.00 14190 20240221 -22.34 8310 20240719 32.61 11910 -7.47 20250206 9330 18.11 20250102 14190 -22.34 20240221 8310 32.61 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
9 20250219 091050 57 100.00 KOSDAQ IT 서비스 N N N N N 11070 0 3 0.00 651420 59 0.42 11070 11070 10980 14390 7750 11070 11041.02 23.66 0 -19 11603 11336 11163 10896 10723 11250 10810 47 3320 500 7970 10 1 9079600 1005 16.75 1.82 12 0.00 661.00 6093.00 14190 20240221 -21.99 8310 20240719 33.21 11910 -7.05 20250206 9330 18.65 20250102 14190 -21.99 20240221 8310 33.21 20240719 1.00 N 263860 500 47 억 2148317 N N 0 N 00 N
10 20250218 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 11070 -130 5 -1.16 157003010 14127 57.14 11200 11430 10990 14560 7840 11200 11113.71 23.70 0 -3176 11606 11402 11126 10922 10646 11505 11025 47 3360 500 8060 10 1 9079600 1005 16.75 1.82 12 0.16 661.00 6093.00 14190 20240221 -21.99 8310 20240719 33.21 11910 -7.05 20250206 9330 18.65 20250102 14190 -21.99 20240221 8310 33.21 20240719 1.00 N 263860 500 47 억 2151493 N N 0 N 00 N
11 20250218 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 11120 -80 5 -0.71 152007200 13675 55.32 11200 11430 10990 14560 7840 11200 11115.70 23.70 0 -3123 11606 11402 11126 10922 10646 11505 11025 47 3360 500 8060 10 1 9079600 1010 16.82 1.83 12 0.15 661.00 6093.00 14190 20240221 -21.63 8310 20240719 33.81 11910 -6.63 20250206 9330 19.19 20250102 14190 -21.63 20240221 8310 33.81 20240719 1.00 N 263860 500 47 억 2151493 N N 0 N 00 N
12 20250218 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 11120 -80 5 -0.71 133268660 11991 48.50 11200 11430 10990 14560 7840 11200 11114.06 23.70 0 -2703 11606 11402 11126 10922 10646 11505 11025 47 3360 500 8060 10 1 9079600 1010 16.82 1.83 12 0.13 661.00 6093.00 14190 20240221 -21.63 8310 20240719 33.81 11910 -6.63 20250206 9330 19.19 20250102 14190 -21.63 20240221 8310 33.81 20240719 1.00 N 263860 500 47 억 2151493 N N 0 N 00 N