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
465480/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
20250219,161337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-570,5,-5.86,1943974690,207910,32.08,9580,9670,9150,12630,6810,9720,9351.04,1.04,0,-19022,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,928,13.70,3.66,12,2.05,668.00,2501.00,21200,20241018,-56.84,6470,20241122,41.42,10310,-11.25,20250206,7210,26.91,20250131,21200,-56.84,20241018,6470,41.42,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,151342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-510,5,-5.25,1849756080,197627,30.49,9580,9670,9150,12630,6810,9720,9359.78,1.04,0,-18963,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,934,13.79,3.68,12,1.95,668.00,2501.00,21200,20241018,-56.56,6470,20241122,42.35,10310,-10.67,20250206,7210,27.74,20250131,21200,-56.56,20241018,6470,42.35,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,141337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,-500,5,-5.14,1601716280,170614,26.32,9580,9670,9170,12630,6810,9720,9387.89,1.04,0,-20046,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,935,13.80,3.69,12,1.68,668.00,2501.00,21200,20241018,-56.51,6470,20241122,42.50,10310,-10.57,20250206,7210,27.88,20250131,21200,-56.51,20241018,6470,42.50,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,131337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9270,-450,5,-4.63,1451343320,154272,23.80,9580,9670,9170,12630,6810,9720,9407.63,1.04,0,-12405,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,940,13.88,3.71,12,1.52,668.00,2501.00,21200,20241018,-56.27,6470,20241122,43.28,10310,-10.09,20250206,7210,28.57,20250131,21200,-56.27,20241018,6470,43.28,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,121337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-440,5,-4.53,1236250210,130951,20.20,9580,9670,9260,12630,6810,9720,9440.49,1.04,0,-6538,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,941,13.89,3.71,12,1.29,668.00,2501.00,21200,20241018,-56.23,6470,20241122,43.43,10310,-9.99,20250206,7210,28.71,20250131,21200,-56.23,20241018,6470,43.43,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,111338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-320,5,-3.29,1064721380,112514,17.36,9580,9670,9270,12630,6810,9720,9462.94,1.04,0,-2196,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,953,14.07,3.76,12,1.11,668.00,2501.00,21200,20241018,-55.66,6470,20241122,45.29,10310,-8.83,20250206,7210,30.37,20250131,21200,-55.66,20241018,6470,45.29,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,101338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,-210,5,-2.16,662836830,69727,10.76,9580,9670,9430,12630,6810,9720,9506.08,1.04,0,6572,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,964,14.24,3.80,12,0.69,668.00,2501.00,21200,20241018,-55.14,6470,20241122,46.99,10310,-7.76,20250206,7210,31.90,20250131,21200,-55.14,20241018,6470,46.99,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250219,091340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,-160,5,-1.65,319991600,33685,5.20,9580,9670,9430,12630,6810,9720,9499.33,1.04,0,5271,10246,9982,9666,9402,9086,10115,9535,10,2910,100,6800,10,1,10137772,969,14.31,3.82,12,0.33,668.00,2501.00,21200,20241018,-54.91,6470,20241122,47.76,10310,-7.27,20250206,7210,32.59,20250131,21200,-54.91,20241018,6470,47.76,20241122,2.29,N,465480,100,10 억,,105609,N,N,0,N,00,N
20250218,161333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9720,320,2,3.40,6256383270,644884,306.14,9560,9930,9350,12220,6580,9400,9701.54,1.22,0,-26047,9820,9610,9270,9060,8720,9715,9165,10,2820,100,6580,10,1,10137772,985,14.55,3.89,12,6.36,668.00,2501.00,21200,20241018,-54.15,6470,20241122,50.23,10310,-5.72,20250206,7210,34.81,20250131,21200,-54.15,20241018,6470,50.23,20241122,2.20,N,465480,100,10 억,,124132,N,N,0,N,00,N
20250218,151334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9670,270,2,2.87,6077456710,626450,297.39,9560,9930,9350,12220,6580,9400,9701.42,1.22,0,-24964,9820,9610,9270,9060,8720,9715,9165,10,2820,100,6580,10,1,10137772,980,14.48,3.87,12,6.18,668.00,2501.00,21200,20241018,-54.39,6470,20241122,49.46,10310,-6.21,20250206,7210,34.12,20250131,21200,-54.39,20241018,6470,49.46,20241122,2.20,N,465480,100,10 억,,124132,N,N,0,N,00,N
20250218,141336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,200,2,2.13,5718252040,589121,279.67,9560,9930,9350,12220,6580,9400,9706.41,1.22,0,-28398,9820,9610,9270,9060,8720,9715,9165,10,2820,100,6580,10,1,10137772,973,14.37,3.84,12,5.81,668.00,2501.00,21200,20241018,-54.72,6470,20241122,48.38,10310,-6.89,20250206,7210,33.15,20250131,21200,-54.72,20241018,6470,48.38,20241122,2.20,N,465480,100,10 억,,124132,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 161337 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 -570 5 -5.86 1943974690 207910 32.08 9580 9670 9150 12630 6810 9720 9351.04 1.04 0 -19022 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 928 13.70 3.66 12 2.05 668.00 2501.00 21200 20241018 -56.84 6470 20241122 41.42 10310 -11.25 20250206 7210 26.91 20250131 21200 -56.84 20241018 6470 41.42 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
3 20250219 151342 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 -510 5 -5.25 1849756080 197627 30.49 9580 9670 9150 12630 6810 9720 9359.78 1.04 0 -18963 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 934 13.79 3.68 12 1.95 668.00 2501.00 21200 20241018 -56.56 6470 20241122 42.35 10310 -10.67 20250206 7210 27.74 20250131 21200 -56.56 20241018 6470 42.35 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
4 20250219 141337 57 100.00 KOSDAQ IT 서비스 N N N N N 9220 -500 5 -5.14 1601716280 170614 26.32 9580 9670 9170 12630 6810 9720 9387.89 1.04 0 -20046 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 935 13.80 3.69 12 1.68 668.00 2501.00 21200 20241018 -56.51 6470 20241122 42.50 10310 -10.57 20250206 7210 27.88 20250131 21200 -56.51 20241018 6470 42.50 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
5 20250219 131337 57 100.00 KOSDAQ IT 서비스 N N N N N 9270 -450 5 -4.63 1451343320 154272 23.80 9580 9670 9170 12630 6810 9720 9407.63 1.04 0 -12405 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 940 13.88 3.71 12 1.52 668.00 2501.00 21200 20241018 -56.27 6470 20241122 43.28 10310 -10.09 20250206 7210 28.57 20250131 21200 -56.27 20241018 6470 43.28 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
6 20250219 121337 57 100.00 KOSDAQ IT 서비스 N N N N N 9280 -440 5 -4.53 1236250210 130951 20.20 9580 9670 9260 12630 6810 9720 9440.49 1.04 0 -6538 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 941 13.89 3.71 12 1.29 668.00 2501.00 21200 20241018 -56.23 6470 20241122 43.43 10310 -9.99 20250206 7210 28.71 20250131 21200 -56.23 20241018 6470 43.43 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
7 20250219 111338 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 -320 5 -3.29 1064721380 112514 17.36 9580 9670 9270 12630 6810 9720 9462.94 1.04 0 -2196 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 953 14.07 3.76 12 1.11 668.00 2501.00 21200 20241018 -55.66 6470 20241122 45.29 10310 -8.83 20250206 7210 30.37 20250131 21200 -55.66 20241018 6470 45.29 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
8 20250219 101338 57 100.00 KOSDAQ IT 서비스 N N N N N 9510 -210 5 -2.16 662836830 69727 10.76 9580 9670 9430 12630 6810 9720 9506.08 1.04 0 6572 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 964 14.24 3.80 12 0.69 668.00 2501.00 21200 20241018 -55.14 6470 20241122 46.99 10310 -7.76 20250206 7210 31.90 20250131 21200 -55.14 20241018 6470 46.99 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
9 20250219 091340 57 100.00 KOSDAQ IT 서비스 N N N N N 9560 -160 5 -1.65 319991600 33685 5.20 9580 9670 9430 12630 6810 9720 9499.33 1.04 0 5271 10246 9982 9666 9402 9086 10115 9535 10 2910 100 6800 10 1 10137772 969 14.31 3.82 12 0.33 668.00 2501.00 21200 20241018 -54.91 6470 20241122 47.76 10310 -7.27 20250206 7210 32.59 20250131 21200 -54.91 20241018 6470 47.76 20241122 2.29 N 465480 100 10 억 105609 N N 0 N 00 N
10 20250218 161333 57 100.00 KOSDAQ IT 서비스 N N N N N 9720 320 2 3.40 6256383270 644884 306.14 9560 9930 9350 12220 6580 9400 9701.54 1.22 0 -26047 9820 9610 9270 9060 8720 9715 9165 10 2820 100 6580 10 1 10137772 985 14.55 3.89 12 6.36 668.00 2501.00 21200 20241018 -54.15 6470 20241122 50.23 10310 -5.72 20250206 7210 34.81 20250131 21200 -54.15 20241018 6470 50.23 20241122 2.20 N 465480 100 10 억 124132 N N 0 N 00 N
11 20250218 151334 57 100.00 KOSDAQ IT 서비스 N N N N N 9670 270 2 2.87 6077456710 626450 297.39 9560 9930 9350 12220 6580 9400 9701.42 1.22 0 -24964 9820 9610 9270 9060 8720 9715 9165 10 2820 100 6580 10 1 10137772 980 14.48 3.87 12 6.18 668.00 2501.00 21200 20241018 -54.39 6470 20241122 49.46 10310 -6.21 20250206 7210 34.12 20250131 21200 -54.39 20241018 6470 49.46 20241122 2.20 N 465480 100 10 억 124132 N N 0 N 00 N
12 20250218 141336 57 100.00 KOSDAQ IT 서비스 N N N N N 9600 200 2 2.13 5718252040 589121 279.67 9560 9930 9350 12220 6580 9400 9706.41 1.22 0 -28398 9820 9610 9270 9060 8720 9715 9165 10 2820 100 6580 10 1 10137772 973 14.37 3.84 12 5.81 668.00 2501.00 21200 20241018 -54.72 6470 20241122 48.38 10310 -6.89 20250206 7210 33.15 20250131 21200 -54.72 20241018 6470 48.38 20241122 2.20 N 465480 100 10 억 124132 N N 0 N 00 N