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
192250/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
20250219,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8960,10,2,0.11,103415050,11497,38.86,8960,9160,8940,11630,6270,8950,8994.96,1.27,0,-2386,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,633,13.91,0.71,12,0.16,644.00,12676.00,17360,20240327,-48.39,6510,20241210,37.63,10240,-12.50,20250116,7790,15.02,20250102,10240,-12.50,20250116,826,984.75,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,50,2,0.56,98052020,10899,36.84,8960,9160,8940,11630,6270,8950,8996.42,1.27,0,-2339,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,636,13.98,0.71,12,0.15,644.00,12676.00,17360,20240327,-48.16,6510,20241210,38.25,10240,-12.11,20250116,7790,15.53,20250102,10240,-12.11,20250116,826,989.59,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,50,2,0.56,92505290,10283,34.75,8960,9160,8940,11630,6270,8950,8995.94,1.27,0,-2283,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,636,13.98,0.71,12,0.15,644.00,12676.00,17360,20240327,-48.16,6510,20241210,38.25,10240,-12.11,20250116,7790,15.53,20250102,10240,-12.11,20250116,826,989.59,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,30,2,0.34,81900890,9101,30.76,8960,9160,8940,11630,6270,8950,8999.11,1.27,0,-2325,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,635,13.94,0.71,12,0.13,644.00,12676.00,17360,20240327,-48.27,6510,20241210,37.94,10240,-12.30,20250116,7790,15.28,20250102,10240,-12.30,20250116,826,987.17,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,120922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,20,2,0.22,81675700,9076,30.67,8960,9160,8940,11630,6270,8950,8999.09,1.27,0,-2334,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,634,13.93,0.71,12,0.13,644.00,12676.00,17360,20240327,-48.33,6510,20241210,37.79,10240,-12.40,20250116,7790,15.15,20250102,10240,-12.40,20250116,826,985.96,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,80,2,0.89,57168780,6356,21.48,8960,9160,8940,11630,6270,8950,8994.46,1.27,0,-2242,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,638,14.02,0.71,12,0.09,644.00,12676.00,17360,20240327,-47.98,6510,20241210,38.71,10240,-11.82,20250116,7790,15.92,20250102,10240,-11.82,20250116,826,993.22,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,100925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,100,2,1.12,23598380,2616,8.84,8960,9160,8960,11630,6270,8950,9020.79,1.27,0,-489,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,640,14.05,0.71,12,0.04,644.00,12676.00,17360,20240327,-47.87,6510,20241210,39.02,10240,-11.62,20250116,7790,16.17,20250102,10240,-11.62,20250116,826,995.64,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250219,090925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8990,40,2,0.45,2031340,224,0.76,8960,9160,8960,11630,6270,8950,9068.48,1.27,0,-40,9350,9150,9010,8810,8670,9250,8910,71,2680,1000,5540,10,1,7067125,635,13.96,0.71,12,0.00,644.00,12676.00,17360,20240327,-48.21,6510,20241210,38.10,10240,-12.21,20250116,7790,15.40,20250102,10240,-12.21,20250116,826,988.38,20240806,2.10,N,192250,1000,70 억,,89930,N,N,0,N,00,N
20250218,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-50,5,-0.56,264760840,29513,602.92,8930,9210,8870,11700,6300,9000,8971.00,1.08,0,13462,9140,9070,8960,8890,8780,9105,8925,71,2700,1000,5580,10,1,7067125,633,13.90,0.71,12,0.42,644.00,12676.00,17360,20240327,-48.44,6510,20241210,37.48,10240,-12.60,20250116,7790,14.89,20250102,10240,-12.60,20250116,826,983.54,20240806,2.19,N,192250,1000,70 억,,76468,N,N,0,N,00,N
20250218,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-70,5,-0.78,261577570,29157,595.65,8930,9210,8870,11700,6300,9000,8971.35,1.08,0,13744,9140,9070,8960,8890,8780,9105,8925,71,2700,1000,5580,10,1,7067125,631,13.87,0.70,12,0.41,644.00,12676.00,17360,20240327,-48.56,6510,20241210,37.17,10240,-12.79,20250116,7790,14.63,20250102,10240,-12.79,20250116,826,981.11,20240806,2.19,N,192250,1000,70 억,,76468,N,N,0,N,00,N
20250218,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8980,-20,5,-0.22,256123300,28548,583.21,8930,9210,8870,11700,6300,9000,8971.67,1.08,0,13711,9140,9070,8960,8890,8780,9105,8925,71,2700,1000,5580,10,1,7067125,635,13.94,0.71,12,0.40,644.00,12676.00,17360,20240327,-48.27,6510,20241210,37.94,10240,-12.30,20250116,7790,15.28,20250102,10240,-12.30,20250116,826,987.17,20240806,2.19,N,192250,1000,70 억,,76468,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 160923 57 100.00 KOSDAQ IT 서비스 N N N N N 8960 10 2 0.11 103415050 11497 38.86 8960 9160 8940 11630 6270 8950 8994.96 1.27 0 -2386 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 633 13.91 0.71 12 0.16 644.00 12676.00 17360 20240327 -48.39 6510 20241210 37.63 10240 -12.50 20250116 7790 15.02 20250102 10240 -12.50 20250116 826 984.75 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
3 20250219 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 50 2 0.56 98052020 10899 36.84 8960 9160 8940 11630 6270 8950 8996.42 1.27 0 -2339 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 636 13.98 0.71 12 0.15 644.00 12676.00 17360 20240327 -48.16 6510 20241210 38.25 10240 -12.11 20250116 7790 15.53 20250102 10240 -12.11 20250116 826 989.59 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
4 20250219 140923 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 50 2 0.56 92505290 10283 34.75 8960 9160 8940 11630 6270 8950 8995.94 1.27 0 -2283 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 636 13.98 0.71 12 0.15 644.00 12676.00 17360 20240327 -48.16 6510 20241210 38.25 10240 -12.11 20250116 7790 15.53 20250102 10240 -12.11 20250116 826 989.59 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
5 20250219 130924 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 30 2 0.34 81900890 9101 30.76 8960 9160 8940 11630 6270 8950 8999.11 1.27 0 -2325 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 635 13.94 0.71 12 0.13 644.00 12676.00 17360 20240327 -48.27 6510 20241210 37.94 10240 -12.30 20250116 7790 15.28 20250102 10240 -12.30 20250116 826 987.17 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
6 20250219 120922 57 100.00 KOSDAQ IT 서비스 N N N N N 8970 20 2 0.22 81675700 9076 30.67 8960 9160 8940 11630 6270 8950 8999.09 1.27 0 -2334 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 634 13.93 0.71 12 0.13 644.00 12676.00 17360 20240327 -48.33 6510 20241210 37.79 10240 -12.40 20250116 7790 15.15 20250102 10240 -12.40 20250116 826 985.96 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
7 20250219 110924 57 100.00 KOSDAQ IT 서비스 N N N N N 9030 80 2 0.89 57168780 6356 21.48 8960 9160 8940 11630 6270 8950 8994.46 1.27 0 -2242 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 638 14.02 0.71 12 0.09 644.00 12676.00 17360 20240327 -47.98 6510 20241210 38.71 10240 -11.82 20250116 7790 15.92 20250102 10240 -11.82 20250116 826 993.22 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
8 20250219 100925 57 100.00 KOSDAQ IT 서비스 N N N N N 9050 100 2 1.12 23598380 2616 8.84 8960 9160 8960 11630 6270 8950 9020.79 1.27 0 -489 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 640 14.05 0.71 12 0.04 644.00 12676.00 17360 20240327 -47.87 6510 20241210 39.02 10240 -11.62 20250116 7790 16.17 20250102 10240 -11.62 20250116 826 995.64 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
9 20250219 090925 57 100.00 KOSDAQ IT 서비스 N N N N N 8990 40 2 0.45 2031340 224 0.76 8960 9160 8960 11630 6270 8950 9068.48 1.27 0 -40 9350 9150 9010 8810 8670 9250 8910 71 2680 1000 5540 10 1 7067125 635 13.96 0.71 12 0.00 644.00 12676.00 17360 20240327 -48.21 6510 20241210 38.10 10240 -12.21 20250116 7790 15.40 20250102 10240 -12.21 20250116 826 988.38 20240806 2.10 N 192250 1000 70 억 89930 N N 0 N 00 N
10 20250218 160921 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 -50 5 -0.56 264760840 29513 602.92 8930 9210 8870 11700 6300 9000 8971.00 1.08 0 13462 9140 9070 8960 8890 8780 9105 8925 71 2700 1000 5580 10 1 7067125 633 13.90 0.71 12 0.42 644.00 12676.00 17360 20240327 -48.44 6510 20241210 37.48 10240 -12.60 20250116 7790 14.89 20250102 10240 -12.60 20250116 826 983.54 20240806 2.19 N 192250 1000 70 억 76468 N N 0 N 00 N
11 20250218 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 -70 5 -0.78 261577570 29157 595.65 8930 9210 8870 11700 6300 9000 8971.35 1.08 0 13744 9140 9070 8960 8890 8780 9105 8925 71 2700 1000 5580 10 1 7067125 631 13.87 0.70 12 0.41 644.00 12676.00 17360 20240327 -48.56 6510 20241210 37.17 10240 -12.79 20250116 7790 14.63 20250102 10240 -12.79 20250116 826 981.11 20240806 2.19 N 192250 1000 70 억 76468 N N 0 N 00 N
12 20250218 140923 57 100.00 KOSDAQ IT 서비스 N N N N N 8980 -20 5 -0.22 256123300 28548 583.21 8930 9210 8870 11700 6300 9000 8971.67 1.08 0 13711 9140 9070 8960 8890 8780 9105 8925 71 2700 1000 5580 10 1 7067125 635 13.94 0.71 12 0.40 644.00 12676.00 17360 20240327 -48.27 6510 20241210 37.94 10240 -12.30 20250116 7790 15.28 20250102 10240 -12.30 20250116 826 987.17 20240806 2.19 N 192250 1000 70 억 76468 N N 0 N 00 N