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
173130/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
20250219,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9570,180,2,1.92,5184152760,538275,315.87,9430,9800,9350,12200,6580,9390,9631.08,0.35,0,91199,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1249,11.95,2.71,12,4.13,801.00,3526.00,12220,20241210,-21.69,5770,20240909,65.86,9910,-3.43,20250217,8050,18.88,20250102,12220,-21.69,20241210,5770,65.86,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9580,190,2,2.02,4980752360,517019,303.40,9430,9800,9350,12200,6580,9390,9633.60,0.35,0,92581,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1250,11.96,2.72,12,3.96,801.00,3526.00,12220,20241210,-21.60,5770,20240909,66.03,9910,-3.33,20250217,8050,19.01,20250102,12220,-21.60,20241210,5770,66.03,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9580,190,2,2.02,4693807560,487137,285.87,9430,9800,9350,12200,6580,9390,9635.50,0.35,0,95768,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1250,11.96,2.72,12,3.73,801.00,3526.00,12220,20241210,-21.60,5770,20240909,66.03,9910,-3.33,20250217,8050,19.01,20250102,12220,-21.60,20241210,5770,66.03,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,130909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9770,380,2,4.05,4248801010,440983,258.78,9430,9800,9350,12200,6580,9390,9634.84,0.35,0,86867,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1275,12.20,2.77,12,3.38,801.00,3526.00,12220,20241210,-20.05,5770,20240909,69.32,9910,-1.41,20250217,8050,21.37,20250102,12220,-20.05,20241210,5770,69.32,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,120907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,260,2,2.77,3426292730,356484,209.19,9430,9760,9350,12200,6580,9390,9611.35,0.35,0,59648,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1259,12.05,2.74,12,2.73,801.00,3526.00,12220,20241210,-21.03,5770,20240909,67.24,9910,-2.62,20250217,8050,19.88,20250102,12220,-21.03,20241210,5770,67.24,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,110909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,160,2,1.70,3189013720,331688,194.64,9430,9760,9350,12200,6580,9390,9614.50,0.35,0,63519,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1246,11.92,2.71,12,2.54,801.00,3526.00,12220,20241210,-21.85,5770,20240909,65.51,9910,-3.63,20250217,8050,18.63,20250102,12220,-21.85,20241210,5770,65.51,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,100910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,310,2,3.30,2419547000,251643,147.67,9430,9760,9350,12200,6580,9390,9615.00,0.35,0,70373,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1266,12.11,2.75,12,1.93,801.00,3526.00,12220,20241210,-20.62,5770,20240909,68.11,9910,-2.12,20250217,8050,20.50,20250102,12220,-20.62,20241210,5770,68.11,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250219,090910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,260,2,2.77,734709320,76748,45.04,9430,9680,9350,12200,6580,9390,9573.01,0.35,0,26380,9563,9476,9383,9296,9203,9520,9340,65,2810,500,6570,10,1,13046473,1259,12.05,2.74,12,0.59,801.00,3526.00,12220,20241210,-21.03,5770,20240909,67.24,9910,-2.62,20250217,8050,19.88,20250102,12220,-21.03,20241210,5770,67.24,20240909,8.98,N,173130,500,65 억,,45232,N,N,0,N,00,N
20250218,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,60,2,0.64,1581662340,168917,31.66,9340,9470,9290,12120,6540,9330,9363.64,0.17,0,23145,10156,9742,9496,9082,8836,9620,8960,65,2790,500,6530,10,1,13046473,1225,11.72,2.66,12,1.29,801.00,3526.00,12220,20241210,-23.16,5770,20240909,62.74,9910,-5.25,20250217,8050,16.65,20250102,12220,-23.16,20241210,5770,62.74,20240909,9.13,N,173130,500,65 억,,22300,N,N,0,N,00,N
20250218,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,20,2,0.21,1477408690,157800,29.58,9340,9470,9290,12120,6540,9330,9362.64,0.17,0,23326,10156,9742,9496,9082,8836,9620,8960,65,2790,500,6530,10,1,13046473,1220,11.67,2.65,12,1.21,801.00,3526.00,12220,20241210,-23.49,5770,20240909,62.05,9910,-5.65,20250217,8050,16.15,20250102,12220,-23.49,20241210,5770,62.05,20240909,9.13,N,173130,500,65 억,,22300,N,N,0,N,00,N
20250218,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,10,2,0.11,1282880140,136938,25.67,9340,9470,9290,12120,6540,9330,9368.47,0.17,0,23987,10156,9742,9496,9082,8836,9620,8960,65,2790,500,6530,10,1,13046473,1219,11.66,2.65,12,1.05,801.00,3526.00,12220,20241210,-23.57,5770,20240909,61.87,9910,-5.75,20250217,8050,16.02,20250102,12220,-23.57,20241210,5770,61.87,20240909,9.13,N,173130,500,65 억,,22300,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 160908 57 100.00 KOSDAQ IT 서비스 N N N N N 9570 180 2 1.92 5184152760 538275 315.87 9430 9800 9350 12200 6580 9390 9631.08 0.35 0 91199 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1249 11.95 2.71 12 4.13 801.00 3526.00 12220 20241210 -21.69 5770 20240909 65.86 9910 -3.43 20250217 8050 18.88 20250102 12220 -21.69 20241210 5770 65.86 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
3 20250219 150911 57 100.00 KOSDAQ IT 서비스 N N N N N 9580 190 2 2.02 4980752360 517019 303.40 9430 9800 9350 12200 6580 9390 9633.60 0.35 0 92581 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1250 11.96 2.72 12 3.96 801.00 3526.00 12220 20241210 -21.60 5770 20240909 66.03 9910 -3.33 20250217 8050 19.01 20250102 12220 -21.60 20241210 5770 66.03 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
4 20250219 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 9580 190 2 2.02 4693807560 487137 285.87 9430 9800 9350 12200 6580 9390 9635.50 0.35 0 95768 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1250 11.96 2.72 12 3.73 801.00 3526.00 12220 20241210 -21.60 5770 20240909 66.03 9910 -3.33 20250217 8050 19.01 20250102 12220 -21.60 20241210 5770 66.03 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
5 20250219 130909 57 100.00 KOSDAQ IT 서비스 N N N N N 9770 380 2 4.05 4248801010 440983 258.78 9430 9800 9350 12200 6580 9390 9634.84 0.35 0 86867 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1275 12.20 2.77 12 3.38 801.00 3526.00 12220 20241210 -20.05 5770 20240909 69.32 9910 -1.41 20250217 8050 21.37 20250102 12220 -20.05 20241210 5770 69.32 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
6 20250219 120907 57 100.00 KOSDAQ IT 서비스 N N N N N 9650 260 2 2.77 3426292730 356484 209.19 9430 9760 9350 12200 6580 9390 9611.35 0.35 0 59648 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1259 12.05 2.74 12 2.73 801.00 3526.00 12220 20241210 -21.03 5770 20240909 67.24 9910 -2.62 20250217 8050 19.88 20250102 12220 -21.03 20241210 5770 67.24 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
7 20250219 110909 57 100.00 KOSDAQ IT 서비스 N N N N N 9550 160 2 1.70 3189013720 331688 194.64 9430 9760 9350 12200 6580 9390 9614.50 0.35 0 63519 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1246 11.92 2.71 12 2.54 801.00 3526.00 12220 20241210 -21.85 5770 20240909 65.51 9910 -3.63 20250217 8050 18.63 20250102 12220 -21.85 20241210 5770 65.51 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
8 20250219 100910 57 100.00 KOSDAQ IT 서비스 N N N N N 9700 310 2 3.30 2419547000 251643 147.67 9430 9760 9350 12200 6580 9390 9615.00 0.35 0 70373 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1266 12.11 2.75 12 1.93 801.00 3526.00 12220 20241210 -20.62 5770 20240909 68.11 9910 -2.12 20250217 8050 20.50 20250102 12220 -20.62 20241210 5770 68.11 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
9 20250219 090910 57 100.00 KOSDAQ IT 서비스 N N N N N 9650 260 2 2.77 734709320 76748 45.04 9430 9680 9350 12200 6580 9390 9573.01 0.35 0 26380 9563 9476 9383 9296 9203 9520 9340 65 2810 500 6570 10 1 13046473 1259 12.05 2.74 12 0.59 801.00 3526.00 12220 20241210 -21.03 5770 20240909 67.24 9910 -2.62 20250217 8050 19.88 20250102 12220 -21.03 20241210 5770 67.24 20240909 8.98 N 173130 500 65 억 45232 N N 0 N 00 N
10 20250218 160906 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 60 2 0.64 1581662340 168917 31.66 9340 9470 9290 12120 6540 9330 9363.64 0.17 0 23145 10156 9742 9496 9082 8836 9620 8960 65 2790 500 6530 10 1 13046473 1225 11.72 2.66 12 1.29 801.00 3526.00 12220 20241210 -23.16 5770 20240909 62.74 9910 -5.25 20250217 8050 16.65 20250102 12220 -23.16 20241210 5770 62.74 20240909 9.13 N 173130 500 65 억 22300 N N 0 N 00 N
11 20250218 150908 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 20 2 0.21 1477408690 157800 29.58 9340 9470 9290 12120 6540 9330 9362.64 0.17 0 23326 10156 9742 9496 9082 8836 9620 8960 65 2790 500 6530 10 1 13046473 1220 11.67 2.65 12 1.21 801.00 3526.00 12220 20241210 -23.49 5770 20240909 62.05 9910 -5.65 20250217 8050 16.15 20250102 12220 -23.49 20241210 5770 62.05 20240909 9.13 N 173130 500 65 억 22300 N N 0 N 00 N
12 20250218 140909 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 10 2 0.11 1282880140 136938 25.67 9340 9470 9290 12120 6540 9330 9368.47 0.17 0 23987 10156 9742 9496 9082 8836 9620 8960 65 2790 500 6530 10 1 13046473 1219 11.66 2.65 12 1.05 801.00 3526.00 12220 20241210 -23.57 5770 20240909 61.87 9910 -5.75 20250217 8050 16.02 20250102 12220 -23.57 20241210 5770 61.87 20240909 9.13 N 173130 500 65 억 22300 N N 0 N 00 N