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
279600/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
20250219,161103,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,151107,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,141102,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,131103,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,121103,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,111104,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,101104,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250219,091106,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250218,161100,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250218,151102,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250218,141103,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,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 161103 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
3 20250219 151107 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
4 20250219 141102 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
5 20250219 131103 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
6 20250219 121103 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
7 20250219 111104 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
8 20250219 101104 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
9 20250219 091106 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
10 20250218 161100 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
11 20250218 151102 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
12 20250218 141103 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15610 20240216 -27.61 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15600 -27.56 20240401 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N