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
290560/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
20250219,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,100,2,1.53,103184160,15644,80.80,6540,6670,6520,8500,4580,6540,6596.72,1.02,0,-103,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,257,-1328.00,1.26,12,0.40,-5.00,5259.00,12870,20240215,-48.41,5290,20241209,25.52,6750,-1.63,20250116,5690,16.70,20250102,12710,-47.76,20240220,5290,25.52,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,90,2,1.38,101644230,15412,79.60,6540,6670,6520,8500,4580,6540,6596.09,1.02,0,-45,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,257,-1326.00,1.26,12,0.40,-5.00,5259.00,12870,20240215,-48.48,5290,20241209,25.33,6750,-1.78,20250116,5690,16.52,20250102,12710,-47.84,20240220,5290,25.33,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,30,2,0.46,44985730,6856,35.41,6540,6670,6520,8500,4580,6540,6562.37,1.02,0,-182,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,255,-1314.00,1.25,12,0.18,-5.00,5259.00,12870,20240215,-48.95,5290,20241209,24.20,6750,-2.67,20250116,5690,15.47,20250102,12710,-48.31,20240220,5290,24.20,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,20,2,0.31,42060690,6410,33.11,6540,6670,6520,8500,4580,6540,6562.66,1.02,0,17,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,254,-1312.00,1.25,12,0.17,-5.00,5259.00,12870,20240215,-49.03,5290,20241209,24.01,6750,-2.81,20250116,5690,15.29,20250102,12710,-48.39,20240220,5290,24.01,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,20,2,0.31,30268520,4613,23.83,6540,6670,6520,8500,4580,6540,6562.87,1.02,0,79,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,254,-1312.00,1.25,12,0.12,-5.00,5259.00,12870,20240215,-49.03,5290,20241209,24.01,6750,-2.81,20250116,5690,15.29,20250102,12710,-48.39,20240220,5290,24.01,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,111113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,20,2,0.31,28981050,4417,22.81,6540,6670,6520,8500,4580,6540,6562.59,1.02,0,143,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,254,-1312.00,1.25,12,0.11,-5.00,5259.00,12870,20240215,-49.03,5290,20241209,24.01,6750,-2.81,20250116,5690,15.29,20250102,12710,-48.39,20240220,5290,24.01,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,0,3,0.00,26486660,4036,20.85,6540,6670,6520,8500,4580,6540,6564.17,1.02,0,236,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,254,-1308.00,1.24,12,0.10,-5.00,5259.00,12870,20240215,-49.18,5290,20241209,23.63,6750,-3.11,20250116,5690,14.94,20250102,12710,-48.54,20240220,5290,23.63,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250219,091115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,40,2,0.61,11409190,1742,9.00,6540,6580,6520,8500,4580,6540,6551.16,1.02,0,174,6793,6666,6503,6376,6213,6730,6440,20,1960,500,3920,10,1,3877972,255,-1316.00,1.25,12,0.04,-5.00,5259.00,12870,20240215,-48.87,5290,20241209,24.39,6750,-2.52,20250116,5690,15.64,20250102,12710,-48.23,20240220,5290,24.39,20241209,0.23,N,290560,500,19 억,,39465,N,N,0,N,00,N
20250218,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,80,2,1.24,125016390,19361,196.48,6460,6630,6340,8390,4530,6460,6457.09,0.97,0,-1040,6580,6520,6400,6340,6220,6550,6370,20,1930,500,3870,10,1,3877972,254,-1308.00,1.24,12,0.50,-5.00,5259.00,12870,20240215,-49.18,5290,20241209,23.63,6750,-3.11,20250116,5690,14.94,20250102,12710,-48.54,20240220,5290,23.63,20241209,0.26,N,290560,500,19 억,,37505,N,N,0,N,00,N
20250218,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,70,2,1.08,123885340,19188,194.72,6460,6630,6340,8390,4530,6460,6456.35,0.97,0,-1005,6580,6520,6400,6340,6220,6550,6370,20,1930,500,3870,10,1,3877972,253,-1306.00,1.24,12,0.49,-5.00,5259.00,12870,20240215,-49.26,5290,20241209,23.44,6750,-3.26,20250116,5690,14.76,20250102,12710,-48.62,20240220,5290,23.44,20241209,0.26,N,290560,500,19 억,,37505,N,N,0,N,00,N
20250218,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,40,2,0.62,112983840,17519,177.79,6460,6630,6340,8390,4530,6460,6449.06,0.97,0,-1135,6580,6520,6400,6340,6220,6550,6370,20,1930,500,3870,10,1,3877972,252,-1300.00,1.24,12,0.45,-5.00,5259.00,12870,20240215,-49.49,5290,20241209,22.87,6750,-3.70,20250116,5690,14.24,20250102,12710,-48.86,20240220,5290,22.87,20241209,0.26,N,290560,500,19 억,,37505,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 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 100 2 1.53 103184160 15644 80.80 6540 6670 6520 8500 4580 6540 6596.72 1.02 0 -103 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 257 -1328.00 1.26 12 0.40 -5.00 5259.00 12870 20240215 -48.41 5290 20241209 25.52 6750 -1.63 20250116 5690 16.70 20250102 12710 -47.76 20240220 5290 25.52 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
3 20250219 151116 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 90 2 1.38 101644230 15412 79.60 6540 6670 6520 8500 4580 6540 6596.09 1.02 0 -45 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 257 -1326.00 1.26 12 0.40 -5.00 5259.00 12870 20240215 -48.48 5290 20241209 25.33 6750 -1.78 20250116 5690 16.52 20250102 12710 -47.84 20240220 5290 25.33 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
4 20250219 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 6570 30 2 0.46 44985730 6856 35.41 6540 6670 6520 8500 4580 6540 6562.37 1.02 0 -182 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 255 -1314.00 1.25 12 0.18 -5.00 5259.00 12870 20240215 -48.95 5290 20241209 24.20 6750 -2.67 20250116 5690 15.47 20250102 12710 -48.31 20240220 5290 24.20 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
5 20250219 131112 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 20 2 0.31 42060690 6410 33.11 6540 6670 6520 8500 4580 6540 6562.66 1.02 0 17 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 254 -1312.00 1.25 12 0.17 -5.00 5259.00 12870 20240215 -49.03 5290 20241209 24.01 6750 -2.81 20250116 5690 15.29 20250102 12710 -48.39 20240220 5290 24.01 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
6 20250219 121112 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 20 2 0.31 30268520 4613 23.83 6540 6670 6520 8500 4580 6540 6562.87 1.02 0 79 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 254 -1312.00 1.25 12 0.12 -5.00 5259.00 12870 20240215 -49.03 5290 20241209 24.01 6750 -2.81 20250116 5690 15.29 20250102 12710 -48.39 20240220 5290 24.01 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
7 20250219 111113 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 20 2 0.31 28981050 4417 22.81 6540 6670 6520 8500 4580 6540 6562.59 1.02 0 143 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 254 -1312.00 1.25 12 0.11 -5.00 5259.00 12870 20240215 -49.03 5290 20241209 24.01 6750 -2.81 20250116 5690 15.29 20250102 12710 -48.39 20240220 5290 24.01 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
8 20250219 101113 57 100.00 KOSDAQ IT 서비스 N N N N N 6540 0 3 0.00 26486660 4036 20.85 6540 6670 6520 8500 4580 6540 6564.17 1.02 0 236 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 254 -1308.00 1.24 12 0.10 -5.00 5259.00 12870 20240215 -49.18 5290 20241209 23.63 6750 -3.11 20250116 5690 14.94 20250102 12710 -48.54 20240220 5290 23.63 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
9 20250219 091115 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 40 2 0.61 11409190 1742 9.00 6540 6580 6520 8500 4580 6540 6551.16 1.02 0 174 6793 6666 6503 6376 6213 6730 6440 20 1960 500 3920 10 1 3877972 255 -1316.00 1.25 12 0.04 -5.00 5259.00 12870 20240215 -48.87 5290 20241209 24.39 6750 -2.52 20250116 5690 15.64 20250102 12710 -48.23 20240220 5290 24.39 20241209 0.23 N 290560 500 19 억 39465 N N 0 N 00 N
10 20250218 161108 57 100.00 KOSDAQ IT 서비스 N N N N N 6540 80 2 1.24 125016390 19361 196.48 6460 6630 6340 8390 4530 6460 6457.09 0.97 0 -1040 6580 6520 6400 6340 6220 6550 6370 20 1930 500 3870 10 1 3877972 254 -1308.00 1.24 12 0.50 -5.00 5259.00 12870 20240215 -49.18 5290 20241209 23.63 6750 -3.11 20250116 5690 14.94 20250102 12710 -48.54 20240220 5290 23.63 20241209 0.26 N 290560 500 19 억 37505 N N 0 N 00 N
11 20250218 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 6530 70 2 1.08 123885340 19188 194.72 6460 6630 6340 8390 4530 6460 6456.35 0.97 0 -1005 6580 6520 6400 6340 6220 6550 6370 20 1930 500 3870 10 1 3877972 253 -1306.00 1.24 12 0.49 -5.00 5259.00 12870 20240215 -49.26 5290 20241209 23.44 6750 -3.26 20250116 5690 14.76 20250102 12710 -48.62 20240220 5290 23.44 20241209 0.26 N 290560 500 19 억 37505 N N 0 N 00 N
12 20250218 141112 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 40 2 0.62 112983840 17519 177.79 6460 6630 6340 8390 4530 6460 6449.06 0.97 0 -1135 6580 6520 6400 6340 6220 6550 6370 20 1930 500 3870 10 1 3877972 252 -1300.00 1.24 12 0.45 -5.00 5259.00 12870 20240215 -49.49 5290 20241209 22.87 6750 -3.70 20250116 5690 14.24 20250102 12710 -48.86 20240220 5290 22.87 20241209 0.26 N 290560 500 19 억 37505 N N 0 N 00 N