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
466100/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
20250219,161337,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-260,5,-1.43,47029587190,2663239,37.64,18260,18260,17270,23600,12720,18170,17658.26,6.03,0,-257650,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4398,-8.69,14.42,12,10.85,-2061.00,1242.00,22300,20250210,-19.69,5660,20241209,216.43,22300,-19.69,20250210,9780,83.13,20250102,22300,-19.69,20250210,5660,216.43,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,151342,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-350,5,-1.93,45739299980,2591055,36.62,18260,18260,17270,23600,12720,18170,17652.68,6.03,0,-256344,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4376,-8.65,14.35,12,10.55,-2061.00,1242.00,22300,20250210,-20.09,5660,20241209,214.84,22300,-20.09,20250210,9780,82.21,20250102,22300,-20.09,20250210,5660,214.84,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,141338,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,-660,5,-3.63,36087059420,2051641,28.99,18260,18260,17270,23600,12720,18170,17589.23,6.03,0,-247014,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4300,-8.50,14.10,12,8.36,-2061.00,1242.00,22300,20250210,-21.48,5660,20241209,209.36,22300,-21.48,20250210,9780,79.04,20250102,22300,-21.48,20250210,5660,209.36,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,131338,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17690,-480,5,-2.64,32993357320,1875188,26.50,18260,18260,17270,23600,12720,18170,17594.55,6.03,0,-228930,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4344,-8.58,14.24,12,7.64,-2061.00,1242.00,22300,20250210,-20.67,5660,20241209,212.54,22300,-20.67,20250210,9780,80.88,20250102,22300,-20.67,20250210,5660,212.54,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,121338,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17460,-710,5,-3.91,29817761830,1694711,23.95,18260,18260,17270,23600,12720,18170,17594.44,6.03,0,-218592,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4287,-8.47,14.06,12,6.90,-2061.00,1242.00,22300,20250210,-21.70,5660,20241209,208.48,22300,-21.70,20250210,9780,78.53,20250102,22300,-21.70,20250210,5660,208.48,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,111339,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17560,-610,5,-3.36,27214216510,1545425,21.84,18260,18260,17270,23600,12720,18170,17609.37,6.03,0,-208095,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4312,-8.52,14.14,12,6.29,-2061.00,1242.00,22300,20250210,-21.26,5660,20241209,210.25,22300,-21.26,20250210,9780,79.55,20250102,22300,-21.26,20250210,5660,210.25,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,101339,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17450,-720,5,-3.96,21545730920,1220685,17.25,18260,18260,17270,23600,12720,18170,17650.33,6.03,0,-177332,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4285,-8.47,14.05,12,4.97,-2061.00,1242.00,22300,20250210,-21.75,5660,20241209,208.30,22300,-21.75,20250210,9780,78.43,20250102,22300,-21.75,20250210,5660,208.30,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250219,091341,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17900,-270,5,-1.49,7953214990,445476,6.30,18260,18260,17600,23600,12720,18170,17852.97,6.03,0,-86377,19850,19010,18060,17220,16270,19430,17640,123,5430,500,0,10,1,24555148,4395,-8.69,14.41,12,1.81,-2061.00,1242.00,22300,20250210,-19.73,5660,20241209,216.25,22300,-19.73,20250210,9780,83.03,20250102,22300,-19.73,20250210,5660,216.25,20241209,1.03,N,466100,500,122 억,,1480021,N,N,0,N,02,N
20250218,161333,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18170,590,2,3.36,128363257700,7038400,209.38,17720,18900,17110,22850,12310,17580,18237.75,5.71,0,37627,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4462,-8.82,14.63,12,28.66,-2061.00,1242.00,22300,20250210,-18.52,5660,20241209,221.02,22300,-18.52,20250210,9780,85.79,20250102,22300,-18.52,20250210,5660,221.02,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,151334,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18110,530,2,3.01,126703229180,6946984,206.66,17720,18900,17110,22850,12310,17580,18238.74,5.71,0,29766,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4447,-8.79,14.58,12,28.29,-2061.00,1242.00,22300,20250210,-18.79,5660,20241209,219.96,22300,-18.79,20250210,9780,85.17,20250102,22300,-18.79,20250210,5660,219.96,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,N
20250218,141337,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,490,2,2.79,121163216240,6640869,197.55,17720,18900,17110,22850,12310,17580,18245.23,5.71,0,19487,18400,17990,17270,16860,16140,18195,17065,123,5270,500,0,10,1,24555148,4437,-8.77,14.55,12,27.04,-2061.00,1242.00,22300,20250210,-18.97,5660,20241209,219.26,22300,-18.97,20250210,9780,84.76,20250102,22300,-18.97,20250210,5660,219.26,20241209,1.12,N,466100,500,122 억,,1402203,N,N,0,N,02,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 53 100.00 KOSDAQ IT 서비스 N N N N N 17910 -260 5 -1.43 47029587190 2663239 37.64 18260 18260 17270 23600 12720 18170 17658.26 6.03 0 -257650 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4398 -8.69 14.42 12 10.85 -2061.00 1242.00 22300 20250210 -19.69 5660 20241209 216.43 22300 -19.69 20250210 9780 83.13 20250102 22300 -19.69 20250210 5660 216.43 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
3 20250219 151342 53 100.00 KOSDAQ IT 서비스 N N N N N 17820 -350 5 -1.93 45739299980 2591055 36.62 18260 18260 17270 23600 12720 18170 17652.68 6.03 0 -256344 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4376 -8.65 14.35 12 10.55 -2061.00 1242.00 22300 20250210 -20.09 5660 20241209 214.84 22300 -20.09 20250210 9780 82.21 20250102 22300 -20.09 20250210 5660 214.84 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
4 20250219 141338 53 100.00 KOSDAQ IT 서비스 N N N N N 17510 -660 5 -3.63 36087059420 2051641 28.99 18260 18260 17270 23600 12720 18170 17589.23 6.03 0 -247014 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4300 -8.50 14.10 12 8.36 -2061.00 1242.00 22300 20250210 -21.48 5660 20241209 209.36 22300 -21.48 20250210 9780 79.04 20250102 22300 -21.48 20250210 5660 209.36 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
5 20250219 131338 53 100.00 KOSDAQ IT 서비스 N N N N N 17690 -480 5 -2.64 32993357320 1875188 26.50 18260 18260 17270 23600 12720 18170 17594.55 6.03 0 -228930 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4344 -8.58 14.24 12 7.64 -2061.00 1242.00 22300 20250210 -20.67 5660 20241209 212.54 22300 -20.67 20250210 9780 80.88 20250102 22300 -20.67 20250210 5660 212.54 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
6 20250219 121338 53 100.00 KOSDAQ IT 서비스 N N N N N 17460 -710 5 -3.91 29817761830 1694711 23.95 18260 18260 17270 23600 12720 18170 17594.44 6.03 0 -218592 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4287 -8.47 14.06 12 6.90 -2061.00 1242.00 22300 20250210 -21.70 5660 20241209 208.48 22300 -21.70 20250210 9780 78.53 20250102 22300 -21.70 20250210 5660 208.48 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
7 20250219 111339 53 100.00 KOSDAQ IT 서비스 N N N N N 17560 -610 5 -3.36 27214216510 1545425 21.84 18260 18260 17270 23600 12720 18170 17609.37 6.03 0 -208095 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4312 -8.52 14.14 12 6.29 -2061.00 1242.00 22300 20250210 -21.26 5660 20241209 210.25 22300 -21.26 20250210 9780 79.55 20250102 22300 -21.26 20250210 5660 210.25 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
8 20250219 101339 53 100.00 KOSDAQ IT 서비스 N N N N N 17450 -720 5 -3.96 21545730920 1220685 17.25 18260 18260 17270 23600 12720 18170 17650.33 6.03 0 -177332 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4285 -8.47 14.05 12 4.97 -2061.00 1242.00 22300 20250210 -21.75 5660 20241209 208.30 22300 -21.75 20250210 9780 78.43 20250102 22300 -21.75 20250210 5660 208.30 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
9 20250219 091341 53 100.00 KOSDAQ IT 서비스 N N N N N 17900 -270 5 -1.49 7953214990 445476 6.30 18260 18260 17600 23600 12720 18170 17852.97 6.03 0 -86377 19850 19010 18060 17220 16270 19430 17640 123 5430 500 0 10 1 24555148 4395 -8.69 14.41 12 1.81 -2061.00 1242.00 22300 20250210 -19.73 5660 20241209 216.25 22300 -19.73 20250210 9780 83.03 20250102 22300 -19.73 20250210 5660 216.25 20241209 1.03 N 466100 500 122 억 1480021 N N 0 N 02 N
10 20250218 161333 53 100.00 KOSDAQ IT 서비스 N N N N N 18170 590 2 3.36 128363257700 7038400 209.38 17720 18900 17110 22850 12310 17580 18237.75 5.71 0 37627 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4462 -8.82 14.63 12 28.66 -2061.00 1242.00 22300 20250210 -18.52 5660 20241209 221.02 22300 -18.52 20250210 9780 85.79 20250102 22300 -18.52 20250210 5660 221.02 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
11 20250218 151334 53 100.00 KOSDAQ IT 서비스 N N N N N 18110 530 2 3.01 126703229180 6946984 206.66 17720 18900 17110 22850 12310 17580 18238.74 5.71 0 29766 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4447 -8.79 14.58 12 28.29 -2061.00 1242.00 22300 20250210 -18.79 5660 20241209 219.96 22300 -18.79 20250210 9780 85.17 20250102 22300 -18.79 20250210 5660 219.96 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N
12 20250218 141337 53 100.00 KOSDAQ IT 서비스 N N N N N 18070 490 2 2.79 121163216240 6640869 197.55 17720 18900 17110 22850 12310 17580 18245.23 5.71 0 19487 18400 17990 17270 16860 16140 18195 17065 123 5270 500 0 10 1 24555148 4437 -8.77 14.55 12 27.04 -2061.00 1242.00 22300 20250210 -18.97 5660 20241209 219.26 22300 -18.97 20250210 9780 84.76 20250102 22300 -18.97 20250210 5660 219.26 20241209 1.12 N 466100 500 122 억 1402203 N N 0 N 02 N