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
443670/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
20250219,161309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10320,-400,5,-3.73,6689906290,631735,59.95,10740,10970,10300,13930,7510,10720,10589.94,0.17,0,-6210,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2498,49.86,6.68,12,2.61,207.00,1544.00,27600,20240307,-62.61,5460,20241115,89.01,11670,-11.57,20250207,8140,26.78,20250115,27600,-62.61,20240307,5460,89.01,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,-360,5,-3.36,6389818900,602686,57.20,10740,10970,10300,13930,7510,10720,10602.03,0.17,0,-5052,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2507,50.05,6.71,12,2.49,207.00,1544.00,27600,20240307,-62.46,5460,20241115,89.74,11670,-11.23,20250207,8140,27.27,20250115,27600,-62.46,20240307,5460,89.74,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-370,5,-3.45,5923752520,557666,52.92,10740,10970,10300,13930,7510,10720,10622.22,0.17,0,-4511,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2505,50.00,6.70,12,2.30,207.00,1544.00,27600,20240307,-62.50,5460,20241115,89.56,11670,-11.31,20250207,8140,27.15,20250115,27600,-62.50,20240307,5460,89.56,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,-270,5,-2.52,4974315040,465949,44.22,10740,10970,10300,13930,7510,10720,10675.57,0.17,0,-5233,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2529,50.48,6.77,12,1.93,207.00,1544.00,27600,20240307,-62.14,5460,20241115,91.39,11670,-10.45,20250207,8140,28.38,20250115,27600,-62.14,20240307,5460,91.39,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,121309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,-240,5,-2.24,4627708240,432876,41.08,10740,10970,10300,13930,7510,10720,10690.54,0.17,0,-3587,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2536,50.63,6.79,12,1.79,207.00,1544.00,27600,20240307,-62.03,5460,20241115,91.94,11670,-10.20,20250207,8140,28.75,20250115,27600,-62.03,20240307,5460,91.94,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,111310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,-220,5,-2.05,4320963740,403628,38.31,10740,10970,10300,13930,7510,10720,10705.27,0.17,0,-3488,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2541,50.72,6.80,12,1.67,207.00,1544.00,27600,20240307,-61.96,5460,20241115,92.31,11670,-10.03,20250207,8140,28.99,20250115,27600,-61.96,20240307,5460,92.31,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,101310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,80,2,0.75,2846348430,263031,24.96,10740,10970,10600,13930,7510,10720,10821.74,0.17,0,-2867,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2614,52.17,6.99,12,1.09,207.00,1544.00,27600,20240307,-60.87,5460,20241115,97.80,11670,-7.46,20250207,8140,32.68,20250115,27600,-60.87,20240307,5460,97.80,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250219,091312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,120,2,1.12,819561230,76197,7.23,10740,10870,10600,13930,7510,10720,10756.31,0.17,0,-368,11206,10962,10806,10562,10406,11085,10685,24,3210,100,6640,10,1,24201392,2623,52.37,7.02,12,0.31,207.00,1544.00,27600,20240307,-60.72,5460,20241115,98.53,11670,-7.11,20250207,8140,33.17,20250115,27600,-60.72,20240307,5460,98.53,20241115,5.32,N,443670,100,24 억,,41423,N,N,0,N,00,N
20250218,161305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10720,20,2,0.19,11273701220,1040823,111.20,10700,11050,10650,13910,7490,10700,10831.77,0.26,0,-21237,11306,11002,10576,10272,9846,11155,10425,24,3210,100,6630,10,1,24201392,2594,51.79,6.94,12,4.30,207.00,1544.00,27600,20240307,-61.16,5460,20241115,96.34,11670,-8.14,20250207,8140,31.70,20250115,27600,-61.16,20240307,5460,96.34,20241115,5.32,N,443670,100,24 억,,62557,N,N,0,N,00,N
20250218,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10760,60,2,0.56,10942625120,1009977,107.91,10700,11050,10650,13910,7490,10700,10834.53,0.26,0,-21438,11306,11002,10576,10272,9846,11155,10425,24,3210,100,6630,10,1,24201392,2604,51.98,6.97,12,4.17,207.00,1544.00,27600,20240307,-61.01,5460,20241115,97.07,11670,-7.80,20250207,8140,32.19,20250115,27600,-61.01,20240307,5460,97.07,20241115,5.32,N,443670,100,24 억,,62557,N,N,0,N,00,N
20250218,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10730,30,2,0.28,10290647220,949405,101.44,10700,11050,10650,13910,7490,10700,10839.05,0.26,0,-20522,11306,11002,10576,10272,9846,11155,10425,24,3210,100,6630,10,1,24201392,2597,51.84,6.95,12,3.92,207.00,1544.00,27600,20240307,-61.12,5460,20241115,96.52,11670,-8.05,20250207,8140,31.82,20250115,27600,-61.12,20240307,5460,96.52,20241115,5.32,N,443670,100,24 억,,62557,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 161309 57 100.00 KOSDAQ IT 서비스 N N N N N 10320 -400 5 -3.73 6689906290 631735 59.95 10740 10970 10300 13930 7510 10720 10589.94 0.17 0 -6210 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2498 49.86 6.68 12 2.61 207.00 1544.00 27600 20240307 -62.61 5460 20241115 89.01 11670 -11.57 20250207 8140 26.78 20250115 27600 -62.61 20240307 5460 89.01 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
3 20250219 151313 57 100.00 KOSDAQ IT 서비스 N N N N N 10360 -360 5 -3.36 6389818900 602686 57.20 10740 10970 10300 13930 7510 10720 10602.03 0.17 0 -5052 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2507 50.05 6.71 12 2.49 207.00 1544.00 27600 20240307 -62.46 5460 20241115 89.74 11670 -11.23 20250207 8140 27.27 20250115 27600 -62.46 20240307 5460 89.74 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
4 20250219 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 10350 -370 5 -3.45 5923752520 557666 52.92 10740 10970 10300 13930 7510 10720 10622.22 0.17 0 -4511 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2505 50.00 6.70 12 2.30 207.00 1544.00 27600 20240307 -62.50 5460 20241115 89.56 11670 -11.31 20250207 8140 27.15 20250115 27600 -62.50 20240307 5460 89.56 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
5 20250219 131309 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 -270 5 -2.52 4974315040 465949 44.22 10740 10970 10300 13930 7510 10720 10675.57 0.17 0 -5233 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2529 50.48 6.77 12 1.93 207.00 1544.00 27600 20240307 -62.14 5460 20241115 91.39 11670 -10.45 20250207 8140 28.38 20250115 27600 -62.14 20240307 5460 91.39 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
6 20250219 121309 57 100.00 KOSDAQ IT 서비스 N N N N N 10480 -240 5 -2.24 4627708240 432876 41.08 10740 10970 10300 13930 7510 10720 10690.54 0.17 0 -3587 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2536 50.63 6.79 12 1.79 207.00 1544.00 27600 20240307 -62.03 5460 20241115 91.94 11670 -10.20 20250207 8140 28.75 20250115 27600 -62.03 20240307 5460 91.94 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
7 20250219 111310 57 100.00 KOSDAQ IT 서비스 N N N N N 10500 -220 5 -2.05 4320963740 403628 38.31 10740 10970 10300 13930 7510 10720 10705.27 0.17 0 -3488 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2541 50.72 6.80 12 1.67 207.00 1544.00 27600 20240307 -61.96 5460 20241115 92.31 11670 -10.03 20250207 8140 28.99 20250115 27600 -61.96 20240307 5460 92.31 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
8 20250219 101310 57 100.00 KOSDAQ IT 서비스 N N N N N 10800 80 2 0.75 2846348430 263031 24.96 10740 10970 10600 13930 7510 10720 10821.74 0.17 0 -2867 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2614 52.17 6.99 12 1.09 207.00 1544.00 27600 20240307 -60.87 5460 20241115 97.80 11670 -7.46 20250207 8140 32.68 20250115 27600 -60.87 20240307 5460 97.80 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
9 20250219 091312 57 100.00 KOSDAQ IT 서비스 N N N N N 10840 120 2 1.12 819561230 76197 7.23 10740 10870 10600 13930 7510 10720 10756.31 0.17 0 -368 11206 10962 10806 10562 10406 11085 10685 24 3210 100 6640 10 1 24201392 2623 52.37 7.02 12 0.31 207.00 1544.00 27600 20240307 -60.72 5460 20241115 98.53 11670 -7.11 20250207 8140 33.17 20250115 27600 -60.72 20240307 5460 98.53 20241115 5.32 N 443670 100 24 억 41423 N N 0 N 00 N
10 20250218 161305 57 100.00 KOSDAQ IT 서비스 N N N N N 10720 20 2 0.19 11273701220 1040823 111.20 10700 11050 10650 13910 7490 10700 10831.77 0.26 0 -21237 11306 11002 10576 10272 9846 11155 10425 24 3210 100 6630 10 1 24201392 2594 51.79 6.94 12 4.30 207.00 1544.00 27600 20240307 -61.16 5460 20241115 96.34 11670 -8.14 20250207 8140 31.70 20250115 27600 -61.16 20240307 5460 96.34 20241115 5.32 N 443670 100 24 억 62557 N N 0 N 00 N
11 20250218 151306 57 100.00 KOSDAQ IT 서비스 N N N N N 10760 60 2 0.56 10942625120 1009977 107.91 10700 11050 10650 13910 7490 10700 10834.53 0.26 0 -21438 11306 11002 10576 10272 9846 11155 10425 24 3210 100 6630 10 1 24201392 2604 51.98 6.97 12 4.17 207.00 1544.00 27600 20240307 -61.01 5460 20241115 97.07 11670 -7.80 20250207 8140 32.19 20250115 27600 -61.01 20240307 5460 97.07 20241115 5.32 N 443670 100 24 억 62557 N N 0 N 00 N
12 20250218 141308 57 100.00 KOSDAQ IT 서비스 N N N N N 10730 30 2 0.28 10290647220 949405 101.44 10700 11050 10650 13910 7490 10700 10839.05 0.26 0 -20522 11306 11002 10576 10272 9846 11155 10425 24 3210 100 6630 10 1 24201392 2597 51.84 6.95 12 3.92 207.00 1544.00 27600 20240307 -61.12 5460 20241115 96.52 11670 -8.05 20250207 8140 31.82 20250115 27600 -61.12 20240307 5460 96.52 20241115 5.32 N 443670 100 24 억 62557 N N 0 N 00 N