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
226330/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
20250219,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-510,5,-5.93,2753628760,335608,85.51,8680,8680,8010,11180,6020,8600,8204.32,0.00,0,-21424,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1234,-10.82,3.95,12,2.20,-748.00,2050.00,13960,20240223,-42.05,4195,20241029,92.85,9430,-14.21,20250211,5310,52.35,20250102,13960,-42.05,20240223,4195,92.85,20241029,1.03,N,226330,500,76 억,,0,N,N,129,N,00,N
20250219,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-470,5,-5.47,2648867280,322688,82.21,8680,8680,8010,11180,6020,8600,8208.11,0.00,0,-19239,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1241,-10.87,3.97,12,2.11,-748.00,2050.00,13960,20240223,-41.76,4195,20241029,93.80,9430,-13.79,20250211,5310,53.11,20250102,13960,-41.76,20240223,4195,93.80,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250219,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-410,5,-4.77,2485008140,302621,77.10,8680,8680,8010,11180,6020,8600,8210.93,0.00,0,-10550,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1250,-10.95,4.00,12,1.98,-748.00,2050.00,13960,20240223,-41.33,4195,20241029,95.23,9430,-13.15,20250211,5310,54.24,20250102,13960,-41.33,20240223,4195,95.23,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250219,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-400,5,-4.65,2332259340,283878,72.33,8680,8680,8010,11180,6020,8600,8214.98,0.00,0,-4177,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1251,-10.96,4.00,12,1.86,-748.00,2050.00,13960,20240223,-41.26,4195,20241029,95.47,9430,-13.04,20250211,5310,54.43,20250102,13960,-41.26,20240223,4195,95.47,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250219,121008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-460,5,-5.35,2162984900,263181,67.05,8680,8680,8010,11180,6020,8600,8217.84,0.00,0,1959,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1242,-10.88,3.97,12,1.72,-748.00,2050.00,13960,20240223,-41.69,4195,20241029,94.04,9430,-13.68,20250211,5310,53.30,20250102,13960,-41.69,20240223,4195,94.04,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250219,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-460,5,-5.35,2055438220,249955,63.68,8680,8680,8010,11180,6020,8600,8222.42,0.00,0,2474,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1242,-10.88,3.97,12,1.64,-748.00,2050.00,13960,20240223,-41.69,4195,20241029,94.04,9430,-13.68,20250211,5310,53.30,20250102,13960,-41.69,20240223,4195,94.04,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250219,101010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-380,5,-4.42,1458904400,176330,44.93,8680,8680,8130,11180,6020,8600,8272.72,0.00,0,3657,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1254,-10.99,4.01,12,1.16,-748.00,2050.00,13960,20240223,-41.12,4195,20241029,95.95,9430,-12.83,20250211,5310,54.80,20250102,13960,-41.12,20240223,4195,95.95,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250219,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-230,5,-2.67,432932660,51606,13.15,8680,8680,8260,11180,6020,8600,8386.98,0.00,0,-401,8926,8762,8606,8442,8286,8685,8365,76,2580,500,5840,10,1,15258475,1277,-11.19,4.08,12,0.34,-748.00,2050.00,13960,20240223,-40.04,4195,20241029,99.52,9430,-11.24,20250211,5310,57.63,20250102,13960,-40.04,20240223,4195,99.52,20241029,1.03,N,226330,500,76 억,,0,N,N,8,N,00,N
20250218,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-220,5,-2.49,3346851610,389833,39.70,8720,8770,8450,11460,6180,8820,8585.32,0.00,0,-21506,9273,9046,8773,8546,8273,9160,8660,76,2640,500,5990,10,1,15258475,1312,-11.50,4.20,12,2.55,-748.00,2050.00,13960,20240223,-38.40,4195,20241029,105.01,9430,-8.80,20250211,5310,61.96,20250102,13960,-38.40,20240223,4195,105.01,20241029,1.08,N,226330,500,76 억,,0,N,N,8,N,00,N
20250218,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-210,5,-2.38,3254123820,379049,38.61,8720,8770,8450,11460,6180,8820,8584.97,0.00,0,-20206,9273,9046,8773,8546,8273,9160,8660,76,2640,500,5990,10,1,15258475,1314,-11.51,4.20,12,2.48,-748.00,2050.00,13960,20240223,-38.32,4195,20241029,105.24,9430,-8.70,20250211,5310,62.15,20250102,13960,-38.32,20240223,4195,105.24,20241029,1.08,N,226330,500,76 억,,0,N,N,207,N,00,N
20250218,141009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-140,5,-1.59,2978077160,347064,35.35,8720,8770,8450,11460,6180,8820,8580.77,0.00,0,-15437,9273,9046,8773,8546,8273,9160,8660,76,2640,500,5990,10,1,15258475,1324,-11.60,4.23,12,2.27,-748.00,2050.00,13960,20240223,-37.82,4195,20241029,106.91,9430,-7.95,20250211,5310,63.47,20250102,13960,-37.82,20240223,4195,106.91,20241029,1.08,N,226330,500,76 억,,0,N,N,207,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 161009 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 -510 5 -5.93 2753628760 335608 85.51 8680 8680 8010 11180 6020 8600 8204.32 0.00 0 -21424 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1234 -10.82 3.95 12 2.20 -748.00 2050.00 13960 20240223 -42.05 4195 20241029 92.85 9430 -14.21 20250211 5310 52.35 20250102 13960 -42.05 20240223 4195 92.85 20241029 1.03 N 226330 500 76 억 0 N N 129 N 00 N
3 20250219 151012 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -470 5 -5.47 2648867280 322688 82.21 8680 8680 8010 11180 6020 8600 8208.11 0.00 0 -19239 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1241 -10.87 3.97 12 2.11 -748.00 2050.00 13960 20240223 -41.76 4195 20241029 93.80 9430 -13.79 20250211 5310 53.11 20250102 13960 -41.76 20240223 4195 93.80 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
4 20250219 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -410 5 -4.77 2485008140 302621 77.10 8680 8680 8010 11180 6020 8600 8210.93 0.00 0 -10550 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1250 -10.95 4.00 12 1.98 -748.00 2050.00 13960 20240223 -41.33 4195 20241029 95.23 9430 -13.15 20250211 5310 54.24 20250102 13960 -41.33 20240223 4195 95.23 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
5 20250219 131009 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 -400 5 -4.65 2332259340 283878 72.33 8680 8680 8010 11180 6020 8600 8214.98 0.00 0 -4177 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1251 -10.96 4.00 12 1.86 -748.00 2050.00 13960 20240223 -41.26 4195 20241029 95.47 9430 -13.04 20250211 5310 54.43 20250102 13960 -41.26 20240223 4195 95.47 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
6 20250219 121008 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 -460 5 -5.35 2162984900 263181 67.05 8680 8680 8010 11180 6020 8600 8217.84 0.00 0 1959 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1242 -10.88 3.97 12 1.72 -748.00 2050.00 13960 20240223 -41.69 4195 20241029 94.04 9430 -13.68 20250211 5310 53.30 20250102 13960 -41.69 20240223 4195 94.04 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
7 20250219 111009 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 -460 5 -5.35 2055438220 249955 63.68 8680 8680 8010 11180 6020 8600 8222.42 0.00 0 2474 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1242 -10.88 3.97 12 1.64 -748.00 2050.00 13960 20240223 -41.69 4195 20241029 94.04 9430 -13.68 20250211 5310 53.30 20250102 13960 -41.69 20240223 4195 94.04 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
8 20250219 101010 57 100.00 KOSDAQ IT 서비스 N N N N N 8220 -380 5 -4.42 1458904400 176330 44.93 8680 8680 8130 11180 6020 8600 8272.72 0.00 0 3657 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1254 -10.99 4.01 12 1.16 -748.00 2050.00 13960 20240223 -41.12 4195 20241029 95.95 9430 -12.83 20250211 5310 54.80 20250102 13960 -41.12 20240223 4195 95.95 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
9 20250219 091011 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 -230 5 -2.67 432932660 51606 13.15 8680 8680 8260 11180 6020 8600 8386.98 0.00 0 -401 8926 8762 8606 8442 8286 8685 8365 76 2580 500 5840 10 1 15258475 1277 -11.19 4.08 12 0.34 -748.00 2050.00 13960 20240223 -40.04 4195 20241029 99.52 9430 -11.24 20250211 5310 57.63 20250102 13960 -40.04 20240223 4195 99.52 20241029 1.03 N 226330 500 76 억 0 N N 8 N 00 N
10 20250218 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -220 5 -2.49 3346851610 389833 39.70 8720 8770 8450 11460 6180 8820 8585.32 0.00 0 -21506 9273 9046 8773 8546 8273 9160 8660 76 2640 500 5990 10 1 15258475 1312 -11.50 4.20 12 2.55 -748.00 2050.00 13960 20240223 -38.40 4195 20241029 105.01 9430 -8.80 20250211 5310 61.96 20250102 13960 -38.40 20240223 4195 105.01 20241029 1.08 N 226330 500 76 억 0 N N 8 N 00 N
11 20250218 151008 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -210 5 -2.38 3254123820 379049 38.61 8720 8770 8450 11460 6180 8820 8584.97 0.00 0 -20206 9273 9046 8773 8546 8273 9160 8660 76 2640 500 5990 10 1 15258475 1314 -11.51 4.20 12 2.48 -748.00 2050.00 13960 20240223 -38.32 4195 20241029 105.24 9430 -8.70 20250211 5310 62.15 20250102 13960 -38.32 20240223 4195 105.24 20241029 1.08 N 226330 500 76 억 0 N N 207 N 00 N
12 20250218 141009 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -140 5 -1.59 2978077160 347064 35.35 8720 8770 8450 11460 6180 8820 8580.77 0.00 0 -15437 9273 9046 8773 8546 8273 9160 8660 76 2640 500 5990 10 1 15258475 1324 -11.60 4.23 12 2.27 -748.00 2050.00 13960 20240223 -37.82 4195 20241029 106.91 9430 -7.95 20250211 5310 63.47 20250102 13960 -37.82 20240223 4195 106.91 20241029 1.08 N 226330 500 76 억 0 N N 207 N 00 N