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
461300/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
20250219,161333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13870,340,2,2.51,548998580,40054,91.37,13530,13920,13520,17580,9480,13530,13704.36,5.24,0,13454,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1814,4.86,1.76,12,0.31,2851.00,7880.00,31700,20240830,-56.25,10670,20250203,29.99,14140,-1.91,20250213,10670,29.99,20250203,31700,-56.25,20240830,10670,29.99,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,151338,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13830,300,2,2.22,523048370,38181,87.10,13530,13920,13520,17580,9480,13530,13699.18,5.24,0,13228,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1809,4.85,1.76,12,0.29,2851.00,7880.00,31700,20240830,-56.37,10670,20250203,29.62,14140,-2.19,20250213,10670,29.62,20250203,31700,-56.37,20240830,10670,29.62,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,141333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13690,160,2,1.18,406983790,29789,67.95,13530,13770,13520,17580,9480,13530,13662.22,5.24,0,10824,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1790,4.80,1.74,12,0.23,2851.00,7880.00,31700,20240830,-56.81,10670,20250203,28.30,14140,-3.18,20250213,10670,28.30,20250203,31700,-56.81,20240830,10670,28.30,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,131333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13710,180,2,1.33,370269150,27107,61.84,13530,13770,13520,17580,9480,13530,13659.54,5.24,0,9710,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1793,4.81,1.74,12,0.21,2851.00,7880.00,31700,20240830,-56.75,10670,20250203,28.49,14140,-3.04,20250213,10670,28.49,20250203,31700,-56.75,20240830,10670,28.49,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,121333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13690,160,2,1.18,355673150,26041,59.40,13530,13770,13520,17580,9480,13530,13658.20,5.24,0,9149,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1790,4.80,1.74,12,0.20,2851.00,7880.00,31700,20240830,-56.81,10670,20250203,28.30,14140,-3.18,20250213,10670,28.30,20250203,31700,-56.81,20240830,10670,28.30,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,111335,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13720,190,2,1.40,329261440,24111,55.00,13530,13770,13520,17580,9480,13530,13656.07,5.24,0,7900,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1794,4.81,1.74,12,0.18,2851.00,7880.00,31700,20240830,-56.72,10670,20250203,28.58,14140,-2.97,20250213,10670,28.58,20250203,31700,-56.72,20240830,10670,28.58,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,101334,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13730,200,2,1.48,264718930,19401,44.26,13530,13770,13520,17580,9480,13530,13644.60,5.24,0,6915,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1796,4.82,1.74,12,0.15,2851.00,7880.00,31700,20240830,-56.69,10670,20250203,28.68,14140,-2.90,20250213,10670,28.68,20250203,31700,-56.69,20240830,10670,28.68,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250219,091337,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13670,140,2,1.03,76917330,5662,12.92,13530,13670,13520,17580,9480,13530,13584.83,5.24,0,2097,14170,13850,13630,13310,13090,13740,13200,65,4050,500,8380,10,1,13077933,1788,4.79,1.73,12,0.04,2851.00,7880.00,31700,20240830,-56.88,10670,20250203,28.12,14140,-3.32,20250213,10670,28.12,20250203,31700,-56.88,20240830,10670,28.12,20250203,1.13,N,461300,500,65 억,,685348,N,N,0,N,00,N
20250218,161329,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13530,-290,5,-2.10,589285660,43266,102.27,13740,13950,13410,17960,9680,13820,13621.02,5.28,0,-10247,14420,14120,13780,13480,13140,13950,13310,65,4140,500,8560,10,1,13077933,1769,4.75,1.72,12,0.33,2851.00,7880.00,31700,20240830,-57.32,10670,20250203,26.80,14140,-4.31,20250213,10670,26.80,20250203,31700,-57.32,20240830,10670,26.80,20250203,1.16,N,461300,500,65 억,,690028,N,N,0,N,00,N
20250218,151330,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13440,-380,5,-2.75,548578980,40254,95.15,13740,13950,13410,17960,9680,13820,13627.93,5.28,0,-8944,14420,14120,13780,13480,13140,13950,13310,65,4140,500,8560,10,1,13077933,1758,4.71,1.71,12,0.31,2851.00,7880.00,31700,20240830,-57.60,10670,20250203,25.96,14140,-4.95,20250213,10670,25.96,20250203,31700,-57.60,20240830,10670,25.96,20250203,1.16,N,461300,500,65 억,,690028,N,N,0,N,00,N
20250218,141332,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13550,-270,5,-1.95,457455070,33484,79.15,13740,13950,13490,17960,9680,13820,13661.90,5.28,0,-4442,14420,14120,13780,13480,13140,13950,13310,65,4140,500,8560,10,1,13077933,1772,4.75,1.72,12,0.26,2851.00,7880.00,31700,20240830,-57.26,10670,20250203,26.99,14140,-4.17,20250213,10670,26.99,20250203,31700,-57.26,20240830,10670,26.99,20250203,1.16,N,461300,500,65 억,,690028,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 161333 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13870 340 2 2.51 548998580 40054 91.37 13530 13920 13520 17580 9480 13530 13704.36 5.24 0 13454 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1814 4.86 1.76 12 0.31 2851.00 7880.00 31700 20240830 -56.25 10670 20250203 29.99 14140 -1.91 20250213 10670 29.99 20250203 31700 -56.25 20240830 10670 29.99 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
3 20250219 151338 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13830 300 2 2.22 523048370 38181 87.10 13530 13920 13520 17580 9480 13530 13699.18 5.24 0 13228 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1809 4.85 1.76 12 0.29 2851.00 7880.00 31700 20240830 -56.37 10670 20250203 29.62 14140 -2.19 20250213 10670 29.62 20250203 31700 -56.37 20240830 10670 29.62 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
4 20250219 141333 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13690 160 2 1.18 406983790 29789 67.95 13530 13770 13520 17580 9480 13530 13662.22 5.24 0 10824 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1790 4.80 1.74 12 0.23 2851.00 7880.00 31700 20240830 -56.81 10670 20250203 28.30 14140 -3.18 20250213 10670 28.30 20250203 31700 -56.81 20240830 10670 28.30 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
5 20250219 131333 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13710 180 2 1.33 370269150 27107 61.84 13530 13770 13520 17580 9480 13530 13659.54 5.24 0 9710 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1793 4.81 1.74 12 0.21 2851.00 7880.00 31700 20240830 -56.75 10670 20250203 28.49 14140 -3.04 20250213 10670 28.49 20250203 31700 -56.75 20240830 10670 28.49 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
6 20250219 121333 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13690 160 2 1.18 355673150 26041 59.40 13530 13770 13520 17580 9480 13530 13658.20 5.24 0 9149 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1790 4.80 1.74 12 0.20 2851.00 7880.00 31700 20240830 -56.81 10670 20250203 28.30 14140 -3.18 20250213 10670 28.30 20250203 31700 -56.81 20240830 10670 28.30 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
7 20250219 111335 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13720 190 2 1.40 329261440 24111 55.00 13530 13770 13520 17580 9480 13530 13656.07 5.24 0 7900 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1794 4.81 1.74 12 0.18 2851.00 7880.00 31700 20240830 -56.72 10670 20250203 28.58 14140 -2.97 20250213 10670 28.58 20250203 31700 -56.72 20240830 10670 28.58 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
8 20250219 101334 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13730 200 2 1.48 264718930 19401 44.26 13530 13770 13520 17580 9480 13530 13644.60 5.24 0 6915 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1796 4.82 1.74 12 0.15 2851.00 7880.00 31700 20240830 -56.69 10670 20250203 28.68 14140 -2.90 20250213 10670 28.68 20250203 31700 -56.69 20240830 10670 28.68 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
9 20250219 091337 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13670 140 2 1.03 76917330 5662 12.92 13530 13670 13520 17580 9480 13530 13584.83 5.24 0 2097 14170 13850 13630 13310 13090 13740 13200 65 4050 500 8380 10 1 13077933 1788 4.79 1.73 12 0.04 2851.00 7880.00 31700 20240830 -56.88 10670 20250203 28.12 14140 -3.32 20250213 10670 28.12 20250203 31700 -56.88 20240830 10670 28.12 20250203 1.13 N 461300 500 65 억 685348 N N 0 N 00 N
10 20250218 161329 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13530 -290 5 -2.10 589285660 43266 102.27 13740 13950 13410 17960 9680 13820 13621.02 5.28 0 -10247 14420 14120 13780 13480 13140 13950 13310 65 4140 500 8560 10 1 13077933 1769 4.75 1.72 12 0.33 2851.00 7880.00 31700 20240830 -57.32 10670 20250203 26.80 14140 -4.31 20250213 10670 26.80 20250203 31700 -57.32 20240830 10670 26.80 20250203 1.16 N 461300 500 65 억 690028 N N 0 N 00 N
11 20250218 151330 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13440 -380 5 -2.75 548578980 40254 95.15 13740 13950 13410 17960 9680 13820 13627.93 5.28 0 -8944 14420 14120 13780 13480 13140 13950 13310 65 4140 500 8560 10 1 13077933 1758 4.71 1.71 12 0.31 2851.00 7880.00 31700 20240830 -57.60 10670 20250203 25.96 14140 -4.95 20250213 10670 25.96 20250203 31700 -57.60 20240830 10670 25.96 20250203 1.16 N 461300 500 65 억 690028 N N 0 N 00 N
12 20250218 141332 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13550 -270 5 -1.95 457455070 33484 79.15 13740 13950 13490 17960 9680 13820 13661.90 5.28 0 -4442 14420 14120 13780 13480 13140 13950 13310 65 4140 500 8560 10 1 13077933 1772 4.75 1.72 12 0.26 2851.00 7880.00 31700 20240830 -57.26 10670 20250203 26.99 14140 -4.17 20250213 10670 26.99 20250203 31700 -57.26 20240830 10670 26.99 20250203 1.16 N 461300 500 65 억 690028 N N 0 N 00 N