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
101730/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
20250219,160753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9110,220,2,2.47,1351880860,149530,188.38,8890,9210,8810,11550,6230,8890,9040.83,10.67,0,42462,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7555,47.45,3.36,12,0.18,192.00,2711.00,15300,20240314,-40.46,6610,20240805,37.82,10810,-15.73,20250109,7500,21.47,20250102,15300,-40.46,20240314,6610,37.82,20240805,1.07,N,101730,500,414 억,,8852961,N,N,381,N,00,N
20250219,150755,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9120,230,2,2.59,1274996230,141086,177.74,8890,9210,8810,11550,6230,8890,9037.01,10.67,0,40275,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7564,47.50,3.36,12,0.17,192.00,2711.00,15300,20240314,-40.39,6610,20240805,37.97,10810,-15.63,20250109,7500,21.60,20250102,15300,-40.39,20240314,6610,37.97,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250219,140752,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9090,200,2,2.25,1109903290,122966,154.91,8890,9210,8810,11550,6230,8890,9026.10,10.67,0,34871,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7539,47.34,3.35,12,0.15,192.00,2711.00,15300,20240314,-40.59,6610,20240805,37.52,10810,-15.91,20250109,7500,21.20,20250102,15300,-40.59,20240314,6610,37.52,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250219,130753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9110,220,2,2.47,1011822820,112195,141.34,8890,9210,8810,11550,6230,8890,9018.43,10.67,0,34316,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7555,47.45,3.36,12,0.14,192.00,2711.00,15300,20240314,-40.46,6610,20240805,37.82,10810,-15.73,20250109,7500,21.47,20250102,15300,-40.46,20240314,6610,37.82,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250219,120751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9100,210,2,2.36,643277210,71943,90.63,8890,9110,8810,11550,6230,8890,8941.48,10.67,0,18641,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7547,47.40,3.36,12,0.09,192.00,2711.00,15300,20240314,-40.52,6610,20240805,37.67,10810,-15.82,20250109,7500,21.33,20250102,15300,-40.52,20240314,6610,37.67,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250219,110753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8920,30,2,0.34,349937810,39437,49.68,8890,8930,8810,11550,6230,8890,8873.34,10.67,0,3889,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7398,46.46,3.29,12,0.05,192.00,2711.00,15300,20240314,-41.70,6610,20240805,34.95,10810,-17.48,20250109,7500,18.93,20250102,15300,-41.70,20240314,6610,34.95,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250219,100753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8860,-30,5,-0.34,171476890,19339,24.36,8890,8930,8810,11550,6230,8890,8866.90,10.67,0,-2134,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7348,46.15,3.27,12,0.02,192.00,2711.00,15300,20240314,-42.09,6610,20240805,34.04,10810,-18.04,20250109,7500,18.13,20250102,15300,-42.09,20240314,6610,34.04,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250219,090754,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8930,40,2,0.45,26029190,2929,3.69,8890,8930,8850,11550,6230,8890,8886.72,10.67,0,-415,9016,8952,8876,8812,8736,8985,8845,415,2660,500,6220,10,1,82935616,7406,46.51,3.29,12,0.00,192.00,2711.00,15300,20240314,-41.63,6610,20240805,35.10,10810,-17.39,20250109,7500,19.07,20250102,15300,-41.63,20240314,6610,35.10,20240805,1.07,N,101730,500,414 억,,8852961,N,N,1,N,00,N
20250218,160751,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8890,50,2,0.57,701219890,79146,76.91,8840,8940,8800,11490,6190,8840,8859.67,10.67,0,-211,9120,8980,8900,8760,8680,8940,8720,415,2650,500,6180,10,1,82935616,7373,46.30,3.28,12,0.10,192.00,2711.00,15300,20240314,-41.90,6610,20240805,34.49,10810,-17.76,20250109,7500,18.53,20250102,15300,-41.90,20240314,6610,34.49,20240805,1.10,N,101730,500,414 억,,8853172,N,N,1,N,00,N
20250218,150752,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8880,40,2,0.45,642423410,72516,70.47,8840,8940,8800,11490,6190,8840,8859.06,10.67,0,-315,9120,8980,8900,8760,8680,8940,8720,415,2650,500,6180,10,1,82935616,7365,46.25,3.28,12,0.09,192.00,2711.00,15300,20240314,-41.96,6610,20240805,34.34,10810,-17.85,20250109,7500,18.40,20250102,15300,-41.96,20240314,6610,34.34,20240805,1.10,N,101730,500,414 억,,8853172,N,N,0,N,00,N
20250218,140752,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8870,30,2,0.34,533557590,60271,58.57,8840,8940,8800,11490,6190,8840,8852.64,10.67,0,-7840,9120,8980,8900,8760,8680,8940,8720,415,2650,500,6180,10,1,82935616,7356,46.20,3.27,12,0.07,192.00,2711.00,15300,20240314,-42.03,6610,20240805,34.19,10810,-17.95,20250109,7500,18.27,20250102,15300,-42.03,20240314,6610,34.19,20240805,1.10,N,101730,500,414 억,,8853172,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 160753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9110 220 2 2.47 1351880860 149530 188.38 8890 9210 8810 11550 6230 8890 9040.83 10.67 0 42462 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7555 47.45 3.36 12 0.18 192.00 2711.00 15300 20240314 -40.46 6610 20240805 37.82 10810 -15.73 20250109 7500 21.47 20250102 15300 -40.46 20240314 6610 37.82 20240805 1.07 N 101730 500 414 억 8852961 N N 381 N 00 N
3 20250219 150755 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9120 230 2 2.59 1274996230 141086 177.74 8890 9210 8810 11550 6230 8890 9037.01 10.67 0 40275 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7564 47.50 3.36 12 0.17 192.00 2711.00 15300 20240314 -40.39 6610 20240805 37.97 10810 -15.63 20250109 7500 21.60 20250102 15300 -40.39 20240314 6610 37.97 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
4 20250219 140752 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9090 200 2 2.25 1109903290 122966 154.91 8890 9210 8810 11550 6230 8890 9026.10 10.67 0 34871 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7539 47.34 3.35 12 0.15 192.00 2711.00 15300 20240314 -40.59 6610 20240805 37.52 10810 -15.91 20250109 7500 21.20 20250102 15300 -40.59 20240314 6610 37.52 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
5 20250219 130753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9110 220 2 2.47 1011822820 112195 141.34 8890 9210 8810 11550 6230 8890 9018.43 10.67 0 34316 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7555 47.45 3.36 12 0.14 192.00 2711.00 15300 20240314 -40.46 6610 20240805 37.82 10810 -15.73 20250109 7500 21.47 20250102 15300 -40.46 20240314 6610 37.82 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
6 20250219 120751 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9100 210 2 2.36 643277210 71943 90.63 8890 9110 8810 11550 6230 8890 8941.48 10.67 0 18641 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7547 47.40 3.36 12 0.09 192.00 2711.00 15300 20240314 -40.52 6610 20240805 37.67 10810 -15.82 20250109 7500 21.33 20250102 15300 -40.52 20240314 6610 37.67 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
7 20250219 110753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8920 30 2 0.34 349937810 39437 49.68 8890 8930 8810 11550 6230 8890 8873.34 10.67 0 3889 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7398 46.46 3.29 12 0.05 192.00 2711.00 15300 20240314 -41.70 6610 20240805 34.95 10810 -17.48 20250109 7500 18.93 20250102 15300 -41.70 20240314 6610 34.95 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
8 20250219 100753 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8860 -30 5 -0.34 171476890 19339 24.36 8890 8930 8810 11550 6230 8890 8866.90 10.67 0 -2134 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7348 46.15 3.27 12 0.02 192.00 2711.00 15300 20240314 -42.09 6610 20240805 34.04 10810 -18.04 20250109 7500 18.13 20250102 15300 -42.09 20240314 6610 34.04 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
9 20250219 090754 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8930 40 2 0.45 26029190 2929 3.69 8890 8930 8850 11550 6230 8890 8886.72 10.67 0 -415 9016 8952 8876 8812 8736 8985 8845 415 2660 500 6220 10 1 82935616 7406 46.51 3.29 12 0.00 192.00 2711.00 15300 20240314 -41.63 6610 20240805 35.10 10810 -17.39 20250109 7500 19.07 20250102 15300 -41.63 20240314 6610 35.10 20240805 1.07 N 101730 500 414 억 8852961 N N 1 N 00 N
10 20250218 160751 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8890 50 2 0.57 701219890 79146 76.91 8840 8940 8800 11490 6190 8840 8859.67 10.67 0 -211 9120 8980 8900 8760 8680 8940 8720 415 2650 500 6180 10 1 82935616 7373 46.30 3.28 12 0.10 192.00 2711.00 15300 20240314 -41.90 6610 20240805 34.49 10810 -17.76 20250109 7500 18.53 20250102 15300 -41.90 20240314 6610 34.49 20240805 1.10 N 101730 500 414 억 8853172 N N 1 N 00 N
11 20250218 150752 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8880 40 2 0.45 642423410 72516 70.47 8840 8940 8800 11490 6190 8840 8859.06 10.67 0 -315 9120 8980 8900 8760 8680 8940 8720 415 2650 500 6180 10 1 82935616 7365 46.25 3.28 12 0.09 192.00 2711.00 15300 20240314 -41.96 6610 20240805 34.34 10810 -17.85 20250109 7500 18.40 20250102 15300 -41.96 20240314 6610 34.34 20240805 1.10 N 101730 500 414 억 8853172 N N 0 N 00 N
12 20250218 140752 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8870 30 2 0.34 533557590 60271 58.57 8840 8940 8800 11490 6190 8840 8852.64 10.67 0 -7840 9120 8980 8900 8760 8680 8940 8720 415 2650 500 6180 10 1 82935616 7356 46.20 3.27 12 0.07 192.00 2711.00 15300 20240314 -42.03 6610 20240805 34.19 10810 -17.95 20250109 7500 18.27 20250102 15300 -42.03 20240314 6610 34.19 20240805 1.10 N 101730 500 414 억 8853172 N N 0 N 00 N