ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
219420/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
20250218,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,150,2,2.23,1298160140,191588,147.85,6700,6880,6570,8730,4710,6720,6775.70,0.54,0,-12041,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,788,63.03,1.76,12,1.67,109.00,3894.00,10300,20240322,-33.30,4065,20241115,69.00,8350,-17.72,20250117,5560,23.56,20250102,10300,-33.30,20240322,4065,69.00,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,140,2,2.08,1179139410,174254,134.47,6700,6880,6570,8730,4710,6720,6766.79,0.54,0,-11045,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,787,62.94,1.76,12,1.52,109.00,3894.00,10300,20240322,-33.40,4065,20241115,68.76,8350,-17.84,20250117,5560,23.38,20250102,10300,-33.40,20240322,4065,68.76,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,1037999690,153629,118.55,6700,6880,6570,8730,4710,6720,6756.53,0.54,0,-9549,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,785,62.75,1.76,12,1.34,109.00,3894.00,10300,20240322,-33.59,4065,20241115,68.27,8350,-18.08,20250117,5560,23.02,20250102,10300,-33.59,20240322,4065,68.27,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,120,2,1.79,760453050,113018,87.21,6700,6870,6570,8730,4710,6720,6728.60,0.54,0,-14005,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,785,62.75,1.76,12,0.99,109.00,3894.00,10300,20240322,-33.59,4065,20241115,68.27,8350,-18.08,20250117,5560,23.02,20250102,10300,-33.59,20240322,4065,68.27,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,0,3,0.00,439830760,65856,50.82,6700,6760,6570,8730,4710,6720,6678.67,0.54,0,-16882,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,771,61.65,1.73,12,0.57,109.00,3894.00,10300,20240322,-34.76,4065,20241115,65.31,8350,-19.52,20250117,5560,20.86,20250102,10300,-34.76,20240322,4065,65.31,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-20,5,-0.30,278171170,41811,32.26,6700,6740,6570,8730,4710,6720,6653.06,0.54,0,-14324,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,768,61.47,1.72,12,0.36,109.00,3894.00,10300,20240322,-34.95,4065,20241115,64.82,8350,-19.76,20250117,5560,20.50,20250102,10300,-34.95,20240322,4065,64.82,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-30,5,-0.45,189816110,28620,22.09,6700,6700,6570,8730,4710,6720,6632.29,0.54,0,-7202,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,767,61.38,1.72,12,0.25,109.00,3894.00,10300,20240322,-35.05,4065,20241115,64.58,8350,-19.88,20250117,5560,20.32,20250102,10300,-35.05,20240322,4065,64.58,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250218,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-80,5,-1.19,47126000,7085,5.47,6700,6700,6610,8730,4710,6720,6651.52,0.54,0,-1653,6940,6830,6660,6550,6380,6885,6605,11,2010,100,4160,10,1,11469507,762,60.92,1.71,12,0.06,109.00,3894.00,10300,20240322,-35.53,4065,20241115,63.35,8350,-20.48,20250117,5560,19.42,20250102,10300,-35.53,20240322,4065,63.35,20241115,8.06,N,219420,100,11 억,,62039,N,N,0,N,00,N
20250217,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,230,2,3.54,848748710,127431,107.13,6500,6770,6490,8430,4550,6490,6660.90,0.45,0,10946,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,771,61.65,1.73,12,1.11,109.00,3894.00,10300,20240322,-34.76,4065,20241115,65.31,8350,-19.52,20250117,5560,20.86,20250102,10300,-34.76,20240322,4065,65.31,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
20250217,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,180,2,2.77,791780890,118920,99.97,6500,6770,6490,8430,4550,6490,6658.59,0.45,0,10546,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,765,61.19,1.71,12,1.04,109.00,3894.00,10300,20240322,-35.24,4065,20241115,64.08,8350,-20.12,20250117,5560,19.96,20250102,10300,-35.24,20240322,4065,64.08,20241115,8.04,N,219420,100,11 억,,51103,N,N,0,N,00,N
20250217,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,210,2,3.24,689802970,103664,87.15,6500,6770,6490,8430,4550,6490,6654.78,0.45,0,10497,6816,6652,6566,6402,6316,6610,6360,11,1940,100,4020,10,1,11469507,768,61.47,1.72,12,0.90,109.00,3894.00,10300,20240322,-34.95,4065,20241115,64.82,8350,-19.76,20250117,5560,20.50,20250102,10300,-34.95,20240322,4065,64.82,20241115,8.04,N,219420,100,11 억,,51103,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 20250218 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 150 2 2.23 1298160140 191588 147.85 6700 6880 6570 8730 4710 6720 6775.70 0.54 0 -12041 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 788 63.03 1.76 12 1.67 109.00 3894.00 10300 20240322 -33.30 4065 20241115 69.00 8350 -17.72 20250117 5560 23.56 20250102 10300 -33.30 20240322 4065 69.00 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
3 20250218 150959 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 140 2 2.08 1179139410 174254 134.47 6700 6880 6570 8730 4710 6720 6766.79 0.54 0 -11045 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 787 62.94 1.76 12 1.52 109.00 3894.00 10300 20240322 -33.40 4065 20241115 68.76 8350 -17.84 20250117 5560 23.38 20250102 10300 -33.40 20240322 4065 68.76 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
4 20250218 141000 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 120 2 1.79 1037999690 153629 118.55 6700 6880 6570 8730 4710 6720 6756.53 0.54 0 -9549 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 785 62.75 1.76 12 1.34 109.00 3894.00 10300 20240322 -33.59 4065 20241115 68.27 8350 -18.08 20250117 5560 23.02 20250102 10300 -33.59 20240322 4065 68.27 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
5 20250218 130956 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 120 2 1.79 760453050 113018 87.21 6700 6870 6570 8730 4710 6720 6728.60 0.54 0 -14005 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 785 62.75 1.76 12 0.99 109.00 3894.00 10300 20240322 -33.59 4065 20241115 68.27 8350 -18.08 20250117 5560 23.02 20250102 10300 -33.59 20240322 4065 68.27 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
6 20250218 120959 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 0 3 0.00 439830760 65856 50.82 6700 6760 6570 8730 4710 6720 6678.67 0.54 0 -16882 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 771 61.65 1.73 12 0.57 109.00 3894.00 10300 20240322 -34.76 4065 20241115 65.31 8350 -19.52 20250117 5560 20.86 20250102 10300 -34.76 20240322 4065 65.31 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
7 20250218 110956 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -20 5 -0.30 278171170 41811 32.26 6700 6740 6570 8730 4710 6720 6653.06 0.54 0 -14324 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 768 61.47 1.72 12 0.36 109.00 3894.00 10300 20240322 -34.95 4065 20241115 64.82 8350 -19.76 20250117 5560 20.50 20250102 10300 -34.95 20240322 4065 64.82 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
8 20250218 100956 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -30 5 -0.45 189816110 28620 22.09 6700 6700 6570 8730 4710 6720 6632.29 0.54 0 -7202 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 767 61.38 1.72 12 0.25 109.00 3894.00 10300 20240322 -35.05 4065 20241115 64.58 8350 -19.88 20250117 5560 20.32 20250102 10300 -35.05 20240322 4065 64.58 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
9 20250218 091000 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -80 5 -1.19 47126000 7085 5.47 6700 6700 6610 8730 4710 6720 6651.52 0.54 0 -1653 6940 6830 6660 6550 6380 6885 6605 11 2010 100 4160 10 1 11469507 762 60.92 1.71 12 0.06 109.00 3894.00 10300 20240322 -35.53 4065 20241115 63.35 8350 -20.48 20250117 5560 19.42 20250102 10300 -35.53 20240322 4065 63.35 20241115 8.06 N 219420 100 11 억 62039 N N 0 N 00 N
10 20250217 160956 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 230 2 3.54 848748710 127431 107.13 6500 6770 6490 8430 4550 6490 6660.90 0.45 0 10946 6816 6652 6566 6402 6316 6610 6360 11 1940 100 4020 10 1 11469507 771 61.65 1.73 12 1.11 109.00 3894.00 10300 20240322 -34.76 4065 20241115 65.31 8350 -19.52 20250117 5560 20.86 20250102 10300 -34.76 20240322 4065 65.31 20241115 8.04 N 219420 100 11 억 51103 N N 0 N 00 N
11 20250217 150955 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 180 2 2.77 791780890 118920 99.97 6500 6770 6490 8430 4550 6490 6658.59 0.45 0 10546 6816 6652 6566 6402 6316 6610 6360 11 1940 100 4020 10 1 11469507 765 61.19 1.71 12 1.04 109.00 3894.00 10300 20240322 -35.24 4065 20241115 64.08 8350 -20.12 20250117 5560 19.96 20250102 10300 -35.24 20240322 4065 64.08 20241115 8.04 N 219420 100 11 억 51103 N N 0 N 00 N
12 20250217 140953 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 210 2 3.24 689802970 103664 87.15 6500 6770 6490 8430 4550 6490 6654.78 0.45 0 10497 6816 6652 6566 6402 6316 6610 6360 11 1940 100 4020 10 1 11469507 768 61.47 1.72 12 0.90 109.00 3894.00 10300 20240322 -34.95 4065 20241115 64.82 8350 -19.76 20250117 5560 20.50 20250102 10300 -34.95 20240322 4065 64.82 20241115 8.04 N 219420 100 11 억 51103 N N 0 N 00 N