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
466410/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
20250219,161338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,190,2,1.12,1422326250,83264,80.66,16950,17250,16750,22000,11880,16960,17082.11,3.49,0,10893,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,864,11.03,2.04,12,1.65,1555.00,8413.00,24400,20241202,-29.71,15640,20241230,9.65,20900,-17.94,20250207,15750,8.89,20250113,24400,-29.71,20241202,15640,9.65,20241230,2.54,N,466410,500,25 억,,175568,N,N,3,N,00,N
20250219,151342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,160,2,0.94,1396171370,81739,79.19,16950,17250,16750,22000,11880,16960,17080.85,3.49,0,10636,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,862,11.01,2.03,12,1.62,1555.00,8413.00,24400,20241202,-29.84,15640,20241230,9.46,20900,-18.09,20250207,15750,8.70,20250113,24400,-29.84,20241202,15640,9.46,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250219,141338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,230,2,1.36,1231691650,72149,69.90,16950,17250,16750,22000,11880,16960,17071.50,3.49,0,10667,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,866,11.05,2.04,12,1.43,1555.00,8413.00,24400,20241202,-29.55,15640,20241230,9.91,20900,-17.75,20250207,15750,9.14,20250113,24400,-29.55,20241202,15640,9.91,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250219,131338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17190,230,2,1.36,1027229170,60242,58.36,16950,17250,16750,22000,11880,16960,17051.72,3.49,0,6944,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,866,11.05,2.04,12,1.20,1555.00,8413.00,24400,20241202,-29.55,15640,20241230,9.91,20900,-17.75,20250207,15750,9.14,20250113,24400,-29.55,20241202,15640,9.91,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250219,121338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17060,100,2,0.59,895256580,52526,50.89,16950,17250,16750,22000,11880,16960,17044.07,3.49,0,4247,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,859,10.97,2.03,12,1.04,1555.00,8413.00,24400,20241202,-30.08,15640,20241230,9.08,20900,-18.37,20250207,15750,8.32,20250113,24400,-30.08,20241202,15640,9.08,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250219,111339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17090,130,2,0.77,796926080,46767,45.31,16950,17250,16750,22000,11880,16960,17040.36,3.49,0,3374,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,861,10.99,2.03,12,0.93,1555.00,8413.00,24400,20241202,-29.96,15640,20241230,9.27,20900,-18.23,20250207,15750,8.51,20250113,24400,-29.96,20241202,15640,9.27,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250219,101339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17110,150,2,0.88,662914270,38900,37.69,16950,17250,16750,22000,11880,16960,17041.50,3.49,0,5235,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,862,11.00,2.03,12,0.77,1555.00,8413.00,24400,20241202,-29.88,15640,20241230,9.40,20900,-18.13,20250207,15750,8.63,20250113,24400,-29.88,20241202,15640,9.40,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250219,091341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16850,-110,5,-0.65,137220280,8120,7.87,16950,17030,16750,22000,11880,16960,16899.03,3.49,0,-3628,17620,17290,16910,16580,16200,17100,16390,25,5040,500,11870,10,1,5037023,849,10.84,2.00,12,0.16,1555.00,8413.00,24400,20241202,-30.94,15640,20241230,7.74,20900,-19.38,20250207,15750,6.98,20250113,24400,-30.94,20241202,15640,7.74,20241230,2.54,N,466410,500,25 억,,175568,N,N,1,N,00,N
20250218,161334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16960,20,2,0.12,1740824860,103053,205.60,17190,17240,16530,22000,11860,16940,16892.47,3.54,0,-3231,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,854,10.91,2.02,12,2.05,1555.00,8413.00,24400,20241202,-30.49,15640,20241230,8.44,20900,-18.85,20250207,15750,7.68,20250113,24400,-30.49,20241202,15640,8.44,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,151335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17000,60,2,0.35,1686800060,99870,199.25,17190,17240,16530,22000,11860,16940,16889.93,3.54,0,-2230,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,856,10.93,2.02,12,1.98,1555.00,8413.00,24400,20241202,-30.33,15640,20241230,8.70,20900,-18.66,20250207,15750,7.94,20250113,24400,-30.33,20241202,15640,8.70,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,N,00,N
20250218,141337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17130,190,2,1.12,1517328410,89899,179.36,17190,17240,16530,22000,11860,16940,16878.11,3.54,0,1104,17326,17132,16896,16702,16466,17230,16800,25,5060,500,11850,10,1,5037023,863,11.02,2.04,12,1.78,1555.00,8413.00,24400,20241202,-29.80,15640,20241230,9.53,20900,-18.04,20250207,15750,8.76,20250113,24400,-29.80,20241202,15640,9.53,20241230,2.35,N,466410,500,25 억,,178074,N,N,1,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 161338 57 100.00 KOSDAQ IT 서비스 N N N N N 17150 190 2 1.12 1422326250 83264 80.66 16950 17250 16750 22000 11880 16960 17082.11 3.49 0 10893 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 864 11.03 2.04 12 1.65 1555.00 8413.00 24400 20241202 -29.71 15640 20241230 9.65 20900 -17.94 20250207 15750 8.89 20250113 24400 -29.71 20241202 15640 9.65 20241230 2.54 N 466410 500 25 억 175568 N N 3 N 00 N
3 20250219 151342 57 100.00 KOSDAQ IT 서비스 N N N N N 17120 160 2 0.94 1396171370 81739 79.19 16950 17250 16750 22000 11880 16960 17080.85 3.49 0 10636 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 862 11.01 2.03 12 1.62 1555.00 8413.00 24400 20241202 -29.84 15640 20241230 9.46 20900 -18.09 20250207 15750 8.70 20250113 24400 -29.84 20241202 15640 9.46 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
4 20250219 141338 57 100.00 KOSDAQ IT 서비스 N N N N N 17190 230 2 1.36 1231691650 72149 69.90 16950 17250 16750 22000 11880 16960 17071.50 3.49 0 10667 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 866 11.05 2.04 12 1.43 1555.00 8413.00 24400 20241202 -29.55 15640 20241230 9.91 20900 -17.75 20250207 15750 9.14 20250113 24400 -29.55 20241202 15640 9.91 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
5 20250219 131338 57 100.00 KOSDAQ IT 서비스 N N N N N 17190 230 2 1.36 1027229170 60242 58.36 16950 17250 16750 22000 11880 16960 17051.72 3.49 0 6944 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 866 11.05 2.04 12 1.20 1555.00 8413.00 24400 20241202 -29.55 15640 20241230 9.91 20900 -17.75 20250207 15750 9.14 20250113 24400 -29.55 20241202 15640 9.91 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
6 20250219 121338 57 100.00 KOSDAQ IT 서비스 N N N N N 17060 100 2 0.59 895256580 52526 50.89 16950 17250 16750 22000 11880 16960 17044.07 3.49 0 4247 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 859 10.97 2.03 12 1.04 1555.00 8413.00 24400 20241202 -30.08 15640 20241230 9.08 20900 -18.37 20250207 15750 8.32 20250113 24400 -30.08 20241202 15640 9.08 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
7 20250219 111339 57 100.00 KOSDAQ IT 서비스 N N N N N 17090 130 2 0.77 796926080 46767 45.31 16950 17250 16750 22000 11880 16960 17040.36 3.49 0 3374 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 861 10.99 2.03 12 0.93 1555.00 8413.00 24400 20241202 -29.96 15640 20241230 9.27 20900 -18.23 20250207 15750 8.51 20250113 24400 -29.96 20241202 15640 9.27 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
8 20250219 101339 57 100.00 KOSDAQ IT 서비스 N N N N N 17110 150 2 0.88 662914270 38900 37.69 16950 17250 16750 22000 11880 16960 17041.50 3.49 0 5235 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 862 11.00 2.03 12 0.77 1555.00 8413.00 24400 20241202 -29.88 15640 20241230 9.40 20900 -18.13 20250207 15750 8.63 20250113 24400 -29.88 20241202 15640 9.40 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
9 20250219 091341 57 100.00 KOSDAQ IT 서비스 N N N N N 16850 -110 5 -0.65 137220280 8120 7.87 16950 17030 16750 22000 11880 16960 16899.03 3.49 0 -3628 17620 17290 16910 16580 16200 17100 16390 25 5040 500 11870 10 1 5037023 849 10.84 2.00 12 0.16 1555.00 8413.00 24400 20241202 -30.94 15640 20241230 7.74 20900 -19.38 20250207 15750 6.98 20250113 24400 -30.94 20241202 15640 7.74 20241230 2.54 N 466410 500 25 억 175568 N N 1 N 00 N
10 20250218 161334 57 100.00 KOSDAQ IT 서비스 N N N N N 16960 20 2 0.12 1740824860 103053 205.60 17190 17240 16530 22000 11860 16940 16892.47 3.54 0 -3231 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 854 10.91 2.02 12 2.05 1555.00 8413.00 24400 20241202 -30.49 15640 20241230 8.44 20900 -18.85 20250207 15750 7.68 20250113 24400 -30.49 20241202 15640 8.44 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
11 20250218 151335 57 100.00 KOSDAQ IT 서비스 N N N N N 17000 60 2 0.35 1686800060 99870 199.25 17190 17240 16530 22000 11860 16940 16889.93 3.54 0 -2230 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 856 10.93 2.02 12 1.98 1555.00 8413.00 24400 20241202 -30.33 15640 20241230 8.70 20900 -18.66 20250207 15750 7.94 20250113 24400 -30.33 20241202 15640 8.70 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N
12 20250218 141337 57 100.00 KOSDAQ IT 서비스 N N N N N 17130 190 2 1.12 1517328410 89899 179.36 17190 17240 16530 22000 11860 16940 16878.11 3.54 0 1104 17326 17132 16896 16702 16466 17230 16800 25 5060 500 11850 10 1 5037023 863 11.02 2.04 12 1.78 1555.00 8413.00 24400 20241202 -29.80 15640 20241230 9.53 20900 -18.04 20250207 15750 8.76 20250113 24400 -29.80 20241202 15640 9.53 20241230 2.35 N 466410 500 25 억 178074 N N 1 N 00 N