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
475460/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
20250219,161346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,100,2,0.96,1034037750,97439,121.95,10530,10900,10460,13580,7320,10450,10612.48,0.30,0,3466,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,589,8.23,3.20,12,1.74,1282.00,3294.00,20500,20250123,-48.54,10160,20250217,3.84,20500,-48.54,20250123,10160,3.84,20250217,20500,-48.54,20250123,10160,3.84,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,151350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,130,2,1.24,962351620,90641,113.44,10530,10900,10460,13580,7320,10450,10617.23,0.30,0,3931,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,591,8.25,3.21,12,1.62,1282.00,3294.00,20500,20250123,-48.39,10160,20250217,4.13,20500,-48.39,20250123,10160,4.13,20250217,20500,-48.39,20250123,10160,4.13,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,141346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,130,2,1.24,774921990,72930,91.27,10530,10900,10460,13580,7320,10450,10625.62,0.30,0,3213,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,591,8.25,3.21,12,1.31,1282.00,3294.00,20500,20250123,-48.39,10160,20250217,4.13,20500,-48.39,20250123,10160,4.13,20250217,20500,-48.39,20250123,10160,4.13,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,131346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10590,140,2,1.34,713841740,67156,84.05,10530,10900,10460,13580,7320,10450,10629.67,0.30,0,2902,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,592,8.26,3.21,12,1.20,1282.00,3294.00,20500,20250123,-48.34,10160,20250217,4.23,20500,-48.34,20250123,10160,4.23,20250217,20500,-48.34,20250123,10160,4.23,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,121346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10590,140,2,1.34,653312020,61427,76.88,10530,10900,10460,13580,7320,10450,10635.66,0.30,0,2820,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,592,8.26,3.21,12,1.10,1282.00,3294.00,20500,20250123,-48.34,10160,20250217,4.23,20500,-48.34,20250123,10160,4.23,20250217,20500,-48.34,20250123,10160,4.23,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,111347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10600,150,2,1.44,597090440,56129,70.25,10530,10900,10460,13580,7320,10450,10637.91,0.30,0,3615,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,592,8.27,3.22,12,1.00,1282.00,3294.00,20500,20250123,-48.29,10160,20250217,4.33,20500,-48.29,20250123,10160,4.33,20250217,20500,-48.29,20250123,10160,4.33,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,101347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10670,220,2,2.11,492695110,46263,57.90,10530,10900,10460,13580,7320,10450,10649.99,0.30,0,3325,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,596,8.32,3.24,12,0.83,1282.00,3294.00,20500,20250123,-47.95,10160,20250217,5.02,20500,-47.95,20250123,10160,5.02,20250217,20500,-47.95,20250123,10160,5.02,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250219,091349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10610,160,2,1.53,256820150,24205,30.29,10530,10740,10460,13580,7320,10450,10610.38,0.30,0,3307,10670,10560,10390,10280,10110,10615,10335,6,3130,100,7310,10,1,5587025,593,8.28,3.22,12,0.43,1282.00,3294.00,20500,20250123,-48.24,10160,20250217,4.43,20500,-48.24,20250123,10160,4.43,20250217,20500,-48.24,20250123,10160,4.43,20250217,0.00,N,475460,100,5 억,,16848,N,N,0,N,00,N
20250218,161341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,210,2,2.05,812491860,78245,119.60,10350,10500,10220,13310,7170,10240,10383.21,0.26,0,-418,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,584,8.15,3.17,12,1.40,1282.00,3294.00,20500,20250123,-49.02,10160,20250217,2.85,20500,-49.02,20250123,10160,2.85,20250217,20500,-49.02,20250123,10160,2.85,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,151343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,180,2,1.76,738857070,71188,108.82,10350,10500,10220,13310,7170,10240,10378.96,0.26,0,-269,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,582,8.13,3.16,12,1.27,1282.00,3294.00,20500,20250123,-49.17,10160,20250217,2.56,20500,-49.17,20250123,10160,2.56,20250217,20500,-49.17,20250123,10160,2.56,20250217,0.00,N,475460,100,5 억,,14366,N,N,0,N,00,N
20250218,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,150,2,1.46,632388830,60959,93.18,10350,10500,10220,13310,7170,10240,10374.00,0.26,0,-237,10560,10400,10280,10120,10000,10340,10060,6,3070,100,7160,10,1,5587025,580,8.10,3.15,12,1.09,1282.00,3294.00,20500,20250123,-49.32,10160,20250217,2.26,20500,-49.32,20250123,10160,2.26,20250217,20500,-49.32,20250123,10160,2.26,20250217,0.00,N,475460,100,5 억,,14366,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 161346 57 100.00 KOSDAQ IT 서비스 N N N N N 10550 100 2 0.96 1034037750 97439 121.95 10530 10900 10460 13580 7320 10450 10612.48 0.30 0 3466 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 589 8.23 3.20 12 1.74 1282.00 3294.00 20500 20250123 -48.54 10160 20250217 3.84 20500 -48.54 20250123 10160 3.84 20250217 20500 -48.54 20250123 10160 3.84 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
3 20250219 151350 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 130 2 1.24 962351620 90641 113.44 10530 10900 10460 13580 7320 10450 10617.23 0.30 0 3931 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 591 8.25 3.21 12 1.62 1282.00 3294.00 20500 20250123 -48.39 10160 20250217 4.13 20500 -48.39 20250123 10160 4.13 20250217 20500 -48.39 20250123 10160 4.13 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
4 20250219 141346 57 100.00 KOSDAQ IT 서비스 N N N N N 10580 130 2 1.24 774921990 72930 91.27 10530 10900 10460 13580 7320 10450 10625.62 0.30 0 3213 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 591 8.25 3.21 12 1.31 1282.00 3294.00 20500 20250123 -48.39 10160 20250217 4.13 20500 -48.39 20250123 10160 4.13 20250217 20500 -48.39 20250123 10160 4.13 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
5 20250219 131346 57 100.00 KOSDAQ IT 서비스 N N N N N 10590 140 2 1.34 713841740 67156 84.05 10530 10900 10460 13580 7320 10450 10629.67 0.30 0 2902 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 592 8.26 3.21 12 1.20 1282.00 3294.00 20500 20250123 -48.34 10160 20250217 4.23 20500 -48.34 20250123 10160 4.23 20250217 20500 -48.34 20250123 10160 4.23 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
6 20250219 121346 57 100.00 KOSDAQ IT 서비스 N N N N N 10590 140 2 1.34 653312020 61427 76.88 10530 10900 10460 13580 7320 10450 10635.66 0.30 0 2820 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 592 8.26 3.21 12 1.10 1282.00 3294.00 20500 20250123 -48.34 10160 20250217 4.23 20500 -48.34 20250123 10160 4.23 20250217 20500 -48.34 20250123 10160 4.23 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
7 20250219 111347 57 100.00 KOSDAQ IT 서비스 N N N N N 10600 150 2 1.44 597090440 56129 70.25 10530 10900 10460 13580 7320 10450 10637.91 0.30 0 3615 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 592 8.27 3.22 12 1.00 1282.00 3294.00 20500 20250123 -48.29 10160 20250217 4.33 20500 -48.29 20250123 10160 4.33 20250217 20500 -48.29 20250123 10160 4.33 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
8 20250219 101347 57 100.00 KOSDAQ IT 서비스 N N N N N 10670 220 2 2.11 492695110 46263 57.90 10530 10900 10460 13580 7320 10450 10649.99 0.30 0 3325 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 596 8.32 3.24 12 0.83 1282.00 3294.00 20500 20250123 -47.95 10160 20250217 5.02 20500 -47.95 20250123 10160 5.02 20250217 20500 -47.95 20250123 10160 5.02 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
9 20250219 091349 57 100.00 KOSDAQ IT 서비스 N N N N N 10610 160 2 1.53 256820150 24205 30.29 10530 10740 10460 13580 7320 10450 10610.38 0.30 0 3307 10670 10560 10390 10280 10110 10615 10335 6 3130 100 7310 10 1 5587025 593 8.28 3.22 12 0.43 1282.00 3294.00 20500 20250123 -48.24 10160 20250217 4.43 20500 -48.24 20250123 10160 4.43 20250217 20500 -48.24 20250123 10160 4.43 20250217 0.00 N 475460 100 5 억 16848 N N 0 N 00 N
10 20250218 161341 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 210 2 2.05 812491860 78245 119.60 10350 10500 10220 13310 7170 10240 10383.21 0.26 0 -418 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 584 8.15 3.17 12 1.40 1282.00 3294.00 20500 20250123 -49.02 10160 20250217 2.85 20500 -49.02 20250123 10160 2.85 20250217 20500 -49.02 20250123 10160 2.85 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
11 20250218 151343 57 100.00 KOSDAQ IT 서비스 N N N N N 10420 180 2 1.76 738857070 71188 108.82 10350 10500 10220 13310 7170 10240 10378.96 0.26 0 -269 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 582 8.13 3.16 12 1.27 1282.00 3294.00 20500 20250123 -49.17 10160 20250217 2.56 20500 -49.17 20250123 10160 2.56 20250217 20500 -49.17 20250123 10160 2.56 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N
12 20250218 141345 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 150 2 1.46 632388830 60959 93.18 10350 10500 10220 13310 7170 10240 10374.00 0.26 0 -237 10560 10400 10280 10120 10000 10340 10060 6 3070 100 7160 10 1 5587025 580 8.10 3.15 12 1.09 1282.00 3294.00 20500 20250123 -49.32 10160 20250217 2.26 20500 -49.32 20250123 10160 2.26 20250217 20500 -49.32 20250123 10160 2.26 20250217 0.00 N 475460 100 5 억 14366 N N 0 N 00 N