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
115500/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
20250219,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,-180,5,-1.50,4074989570,348297,151.60,11820,11860,11510,15600,8400,12000,11696.20,0.28,0,-18172,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1418,51.17,7.30,12,2.90,231.00,1619.00,16380,20250106,-27.84,4800,20240805,146.25,16380,-27.84,20250106,9710,21.73,20250114,16380,-27.84,20250106,4800,146.25,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11830,-170,5,-1.42,3846881190,329004,143.20,11820,11850,11510,15600,8400,12000,11688.74,0.28,0,-16067,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1420,51.21,7.31,12,2.74,231.00,1619.00,16380,20250106,-27.78,4800,20240805,146.46,16380,-27.78,20250106,9710,21.83,20250114,16380,-27.78,20250106,4800,146.46,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11690,-310,5,-2.58,3450690910,295227,128.50,11820,11850,11510,15600,8400,12000,11684.01,0.28,0,-20036,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1403,50.61,7.22,12,2.46,231.00,1619.00,16380,20250106,-28.63,4800,20240805,143.54,16380,-28.63,20250106,9710,20.39,20250114,16380,-28.63,20250106,4800,143.54,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,130815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,-380,5,-3.17,3061010240,261732,113.92,11820,11850,11510,15600,8400,12000,11690.51,0.28,0,-23894,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1394,50.30,7.18,12,2.18,231.00,1619.00,16380,20250106,-29.06,4800,20240805,142.08,16380,-29.06,20250106,9710,19.67,20250114,16380,-29.06,20250106,4800,142.08,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,120813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11610,-390,5,-3.25,2890994380,247105,107.56,11820,11850,11510,15600,8400,12000,11694.54,0.28,0,-22227,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1393,50.26,7.17,12,2.06,231.00,1619.00,16380,20250106,-29.12,4800,20240805,141.88,16380,-29.12,20250106,9710,19.57,20250114,16380,-29.12,20250106,4800,141.88,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,110815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11610,-390,5,-3.25,2713527180,231820,100.90,11820,11850,11510,15600,8400,12000,11700.18,0.28,0,-21716,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1393,50.26,7.17,12,1.93,231.00,1619.00,16380,20250106,-29.12,4800,20240805,141.88,16380,-29.12,20250106,9710,19.57,20250114,16380,-29.12,20250106,4800,141.88,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,100815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11690,-310,5,-2.58,1951615870,166100,72.30,11820,11850,11640,15600,8400,12000,11743.50,0.28,0,-14641,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1403,50.61,7.22,12,1.38,231.00,1619.00,16380,20250106,-28.63,4800,20240805,143.54,16380,-28.63,20250106,9710,20.39,20250114,16380,-28.63,20250106,4800,143.54,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250219,090816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11770,-230,5,-1.92,688322060,58329,25.39,11820,11830,11720,15600,8400,12000,11786.10,0.28,0,-105,12206,12102,11926,11822,11646,12155,11875,60,3600,500,7920,10,1,12000000,1412,50.95,7.27,12,0.49,231.00,1619.00,16380,20250106,-28.14,4800,20240805,145.21,16380,-28.14,20250106,9710,21.22,20250114,16380,-28.14,20250106,4800,145.21,20240805,2.99,N,115500,500,60 억,,34037,N,N,0,N,00,N
20250218,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,100,2,0.84,2589380430,217528,82.91,11850,12030,11750,15470,8330,11900,11903.31,0.32,0,-5453,12206,12052,11796,11642,11386,12130,11720,60,3570,500,7850,10,1,12000000,1440,51.95,7.41,12,1.81,231.00,1619.00,16380,20250106,-26.74,4800,20240805,150.00,16380,-26.74,20250106,9710,23.58,20250114,16380,-26.74,20250106,4800,150.00,20240805,2.97,N,115500,500,60 억,,38112,N,N,0,N,00,N
20250218,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11970,70,2,0.59,2417932720,203225,77.46,11850,12030,11750,15470,8330,11900,11897.81,0.32,0,-4720,12206,12052,11796,11642,11386,12130,11720,60,3570,500,7850,10,1,12000000,1436,51.82,7.39,12,1.69,231.00,1619.00,16380,20250106,-26.92,4800,20240805,149.38,16380,-26.92,20250106,9710,23.27,20250114,16380,-26.92,20250106,4800,149.38,20240805,2.97,N,115500,500,60 억,,38112,N,N,0,N,00,N
20250218,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,30,2,0.25,2037679120,171477,65.36,11850,12030,11750,15470,8330,11900,11883.07,0.32,0,-2200,12206,12052,11796,11642,11386,12130,11720,60,3570,500,7850,10,1,12000000,1432,51.65,7.37,12,1.43,231.00,1619.00,16380,20250106,-27.17,4800,20240805,148.54,16380,-27.17,20250106,9710,22.86,20250114,16380,-27.17,20250106,4800,148.54,20240805,2.97,N,115500,500,60 억,,38112,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 160815 57 100.00 KOSDAQ IT 서비스 N N N N N 11820 -180 5 -1.50 4074989570 348297 151.60 11820 11860 11510 15600 8400 12000 11696.20 0.28 0 -18172 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1418 51.17 7.30 12 2.90 231.00 1619.00 16380 20250106 -27.84 4800 20240805 146.25 16380 -27.84 20250106 9710 21.73 20250114 16380 -27.84 20250106 4800 146.25 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
3 20250219 150817 57 100.00 KOSDAQ IT 서비스 N N N N N 11830 -170 5 -1.42 3846881190 329004 143.20 11820 11850 11510 15600 8400 12000 11688.74 0.28 0 -16067 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1420 51.21 7.31 12 2.74 231.00 1619.00 16380 20250106 -27.78 4800 20240805 146.46 16380 -27.78 20250106 9710 21.83 20250114 16380 -27.78 20250106 4800 146.46 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
4 20250219 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 11690 -310 5 -2.58 3450690910 295227 128.50 11820 11850 11510 15600 8400 12000 11684.01 0.28 0 -20036 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1403 50.61 7.22 12 2.46 231.00 1619.00 16380 20250106 -28.63 4800 20240805 143.54 16380 -28.63 20250106 9710 20.39 20250114 16380 -28.63 20250106 4800 143.54 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
5 20250219 130815 57 100.00 KOSDAQ IT 서비스 N N N N N 11620 -380 5 -3.17 3061010240 261732 113.92 11820 11850 11510 15600 8400 12000 11690.51 0.28 0 -23894 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1394 50.30 7.18 12 2.18 231.00 1619.00 16380 20250106 -29.06 4800 20240805 142.08 16380 -29.06 20250106 9710 19.67 20250114 16380 -29.06 20250106 4800 142.08 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
6 20250219 120813 57 100.00 KOSDAQ IT 서비스 N N N N N 11610 -390 5 -3.25 2890994380 247105 107.56 11820 11850 11510 15600 8400 12000 11694.54 0.28 0 -22227 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1393 50.26 7.17 12 2.06 231.00 1619.00 16380 20250106 -29.12 4800 20240805 141.88 16380 -29.12 20250106 9710 19.57 20250114 16380 -29.12 20250106 4800 141.88 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
7 20250219 110815 57 100.00 KOSDAQ IT 서비스 N N N N N 11610 -390 5 -3.25 2713527180 231820 100.90 11820 11850 11510 15600 8400 12000 11700.18 0.28 0 -21716 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1393 50.26 7.17 12 1.93 231.00 1619.00 16380 20250106 -29.12 4800 20240805 141.88 16380 -29.12 20250106 9710 19.57 20250114 16380 -29.12 20250106 4800 141.88 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
8 20250219 100815 57 100.00 KOSDAQ IT 서비스 N N N N N 11690 -310 5 -2.58 1951615870 166100 72.30 11820 11850 11640 15600 8400 12000 11743.50 0.28 0 -14641 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1403 50.61 7.22 12 1.38 231.00 1619.00 16380 20250106 -28.63 4800 20240805 143.54 16380 -28.63 20250106 9710 20.39 20250114 16380 -28.63 20250106 4800 143.54 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
9 20250219 090816 57 100.00 KOSDAQ IT 서비스 N N N N N 11770 -230 5 -1.92 688322060 58329 25.39 11820 11830 11720 15600 8400 12000 11786.10 0.28 0 -105 12206 12102 11926 11822 11646 12155 11875 60 3600 500 7920 10 1 12000000 1412 50.95 7.27 12 0.49 231.00 1619.00 16380 20250106 -28.14 4800 20240805 145.21 16380 -28.14 20250106 9710 21.22 20250114 16380 -28.14 20250106 4800 145.21 20240805 2.99 N 115500 500 60 억 34037 N N 0 N 00 N
10 20250218 160813 57 100.00 KOSDAQ IT 서비스 N N N N N 12000 100 2 0.84 2589380430 217528 82.91 11850 12030 11750 15470 8330 11900 11903.31 0.32 0 -5453 12206 12052 11796 11642 11386 12130 11720 60 3570 500 7850 10 1 12000000 1440 51.95 7.41 12 1.81 231.00 1619.00 16380 20250106 -26.74 4800 20240805 150.00 16380 -26.74 20250106 9710 23.58 20250114 16380 -26.74 20250106 4800 150.00 20240805 2.97 N 115500 500 60 억 38112 N N 0 N 00 N
11 20250218 150814 57 100.00 KOSDAQ IT 서비스 N N N N N 11970 70 2 0.59 2417932720 203225 77.46 11850 12030 11750 15470 8330 11900 11897.81 0.32 0 -4720 12206 12052 11796 11642 11386 12130 11720 60 3570 500 7850 10 1 12000000 1436 51.82 7.39 12 1.69 231.00 1619.00 16380 20250106 -26.92 4800 20240805 149.38 16380 -26.92 20250106 9710 23.27 20250114 16380 -26.92 20250106 4800 149.38 20240805 2.97 N 115500 500 60 억 38112 N N 0 N 00 N
12 20250218 140815 57 100.00 KOSDAQ IT 서비스 N N N N N 11930 30 2 0.25 2037679120 171477 65.36 11850 12030 11750 15470 8330 11900 11883.07 0.32 0 -2200 12206 12052 11796 11642 11386 12130 11720 60 3570 500 7850 10 1 12000000 1432 51.65 7.37 12 1.43 231.00 1619.00 16380 20250106 -27.17 4800 20240805 148.54 16380 -27.17 20250106 9710 22.86 20250114 16380 -27.17 20250106 4800 148.54 20240805 2.97 N 115500 500 60 억 38112 N N 0 N 00 N