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
315640/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
20250219,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-230,5,-2.88,6747898930,871907,109.66,7950,8210,7480,10370,5590,7980,7739.22,1.10,0,-59795,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1738,-22.86,6.34,12,3.89,-339.00,1223.00,10531,20240219,-26.41,4160,20240805,86.30,9090,-14.74,20250206,5440,42.46,20250102,21050,-63.18,20240219,4160,86.30,20240805,1.05,N,315640,500,112 억,,247429,N,N,4153,N,00,N
20250219,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-230,5,-2.88,6571630260,849137,106.80,7950,8210,7480,10370,5590,7980,7739.19,1.10,0,-58590,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1738,-22.86,6.34,12,3.79,-339.00,1223.00,10531,20240219,-26.41,4160,20240805,86.30,9090,-14.74,20250206,5440,42.46,20250102,21050,-63.18,20240219,4160,86.30,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250219,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-300,5,-3.76,6110722490,789274,99.27,7950,8210,7480,10370,5590,7980,7742.21,1.10,0,-63018,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1722,-22.65,6.28,12,3.52,-339.00,1223.00,10531,20240219,-27.07,4160,20240805,84.62,9090,-15.51,20250206,5440,41.18,20250102,21050,-63.52,20240219,4160,84.62,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250219,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-330,5,-4.14,5789093300,747353,94.00,7950,8210,7480,10370,5590,7980,7746.13,1.10,0,-63308,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1715,-22.57,6.26,12,3.33,-339.00,1223.00,10531,20240219,-27.36,4160,20240805,83.89,9090,-15.84,20250206,5440,40.62,20250102,21050,-63.66,20240219,4160,83.89,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250219,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-330,5,-4.14,5519560840,712141,89.57,7950,8210,7480,10370,5590,7980,7750.66,1.10,0,-62264,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1715,-22.57,6.26,12,3.18,-339.00,1223.00,10531,20240219,-27.36,4160,20240805,83.89,9090,-15.84,20250206,5440,40.62,20250102,21050,-63.66,20240219,4160,83.89,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250219,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-330,5,-4.14,5202071570,670746,84.36,7950,8210,7480,10370,5590,7980,7755.65,1.10,0,-51383,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1715,-22.57,6.26,12,2.99,-339.00,1223.00,10531,20240219,-27.36,4160,20240805,83.89,9090,-15.84,20250206,5440,40.62,20250102,21050,-63.66,20240219,4160,83.89,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250219,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-410,5,-5.14,2359787110,307911,38.73,7950,7960,7480,10370,5590,7980,7663.86,1.10,0,-34243,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1697,-22.33,6.19,12,1.37,-339.00,1223.00,10531,20240219,-28.12,4160,20240805,81.97,9090,-16.72,20250206,5440,39.15,20250102,21050,-64.04,20240219,4160,81.97,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250219,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-220,5,-2.76,624343120,79730,10.03,7950,7960,7750,10370,5590,7980,7830.72,1.10,0,-9699,8386,8182,7996,7792,7606,8090,7700,112,2390,500,5580,10,1,22421268,1740,-22.89,6.35,12,0.36,-339.00,1223.00,10531,20240219,-26.31,4160,20240805,86.54,9090,-14.63,20250206,5440,42.65,20250102,21050,-63.14,20240219,4160,86.54,20240805,1.05,N,315640,500,112 억,,247429,N,N,596,N,00,N
20250218,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,180,2,2.31,6320725100,790645,146.89,7990,8200,7810,10140,5460,7800,7994.44,1.20,0,-50724,8106,7952,7686,7532,7266,8030,7610,112,2340,500,5460,10,1,22421268,1789,-23.54,6.52,12,3.53,-339.00,1223.00,10531,20240219,-24.22,4160,20240805,91.83,9090,-12.21,20250206,5440,46.69,20250102,21050,-62.09,20240219,4160,91.83,20240805,1.00,N,315640,500,112 억,,269287,N,N,596,N,00,N
20250218,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,200,2,2.56,6104241740,763551,141.86,7990,8200,7810,10140,5460,7800,7994.54,1.20,0,-49451,8106,7952,7686,7532,7266,8030,7610,112,2340,500,5460,10,1,22421268,1794,-23.60,6.54,12,3.41,-339.00,1223.00,10531,20240219,-24.03,4160,20240805,92.31,9090,-11.99,20250206,5440,47.06,20250102,21050,-62.00,20240219,4160,92.31,20240805,1.00,N,315640,500,112 억,,269287,N,N,550,N,00,N
20250218,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,280,2,3.59,5241294910,656122,121.90,7990,8200,7810,10140,5460,7800,7988.29,1.20,0,-48882,8106,7952,7686,7532,7266,8030,7610,112,2340,500,5460,10,1,22421268,1812,-23.83,6.61,12,2.93,-339.00,1223.00,10531,20240219,-23.27,4160,20240805,94.23,9090,-11.11,20250206,5440,48.53,20250102,21050,-61.62,20240219,4160,94.23,20240805,1.00,N,315640,500,112 억,,269287,N,N,550,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 161136 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 -230 5 -2.88 6747898930 871907 109.66 7950 8210 7480 10370 5590 7980 7739.22 1.10 0 -59795 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1738 -22.86 6.34 12 3.89 -339.00 1223.00 10531 20240219 -26.41 4160 20240805 86.30 9090 -14.74 20250206 5440 42.46 20250102 21050 -63.18 20240219 4160 86.30 20240805 1.05 N 315640 500 112 억 247429 N N 4153 N 00 N
3 20250219 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 -230 5 -2.88 6571630260 849137 106.80 7950 8210 7480 10370 5590 7980 7739.19 1.10 0 -58590 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1738 -22.86 6.34 12 3.79 -339.00 1223.00 10531 20240219 -26.41 4160 20240805 86.30 9090 -14.74 20250206 5440 42.46 20250102 21050 -63.18 20240219 4160 86.30 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
4 20250219 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 7680 -300 5 -3.76 6110722490 789274 99.27 7950 8210 7480 10370 5590 7980 7742.21 1.10 0 -63018 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1722 -22.65 6.28 12 3.52 -339.00 1223.00 10531 20240219 -27.07 4160 20240805 84.62 9090 -15.51 20250206 5440 41.18 20250102 21050 -63.52 20240219 4160 84.62 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
5 20250219 131136 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 -330 5 -4.14 5789093300 747353 94.00 7950 8210 7480 10370 5590 7980 7746.13 1.10 0 -63308 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1715 -22.57 6.26 12 3.33 -339.00 1223.00 10531 20240219 -27.36 4160 20240805 83.89 9090 -15.84 20250206 5440 40.62 20250102 21050 -63.66 20240219 4160 83.89 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
6 20250219 121137 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 -330 5 -4.14 5519560840 712141 89.57 7950 8210 7480 10370 5590 7980 7750.66 1.10 0 -62264 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1715 -22.57 6.26 12 3.18 -339.00 1223.00 10531 20240219 -27.36 4160 20240805 83.89 9090 -15.84 20250206 5440 40.62 20250102 21050 -63.66 20240219 4160 83.89 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
7 20250219 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 -330 5 -4.14 5202071570 670746 84.36 7950 8210 7480 10370 5590 7980 7755.65 1.10 0 -51383 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1715 -22.57 6.26 12 2.99 -339.00 1223.00 10531 20240219 -27.36 4160 20240805 83.89 9090 -15.84 20250206 5440 40.62 20250102 21050 -63.66 20240219 4160 83.89 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
8 20250219 101137 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 -410 5 -5.14 2359787110 307911 38.73 7950 7960 7480 10370 5590 7980 7663.86 1.10 0 -34243 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1697 -22.33 6.19 12 1.37 -339.00 1223.00 10531 20240219 -28.12 4160 20240805 81.97 9090 -16.72 20250206 5440 39.15 20250102 21050 -64.04 20240219 4160 81.97 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
9 20250219 091139 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -220 5 -2.76 624343120 79730 10.03 7950 7960 7750 10370 5590 7980 7830.72 1.10 0 -9699 8386 8182 7996 7792 7606 8090 7700 112 2390 500 5580 10 1 22421268 1740 -22.89 6.35 12 0.36 -339.00 1223.00 10531 20240219 -26.31 4160 20240805 86.54 9090 -14.63 20250206 5440 42.65 20250102 21050 -63.14 20240219 4160 86.54 20240805 1.05 N 315640 500 112 억 247429 N N 596 N 00 N
10 20250218 161132 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 180 2 2.31 6320725100 790645 146.89 7990 8200 7810 10140 5460 7800 7994.44 1.20 0 -50724 8106 7952 7686 7532 7266 8030 7610 112 2340 500 5460 10 1 22421268 1789 -23.54 6.52 12 3.53 -339.00 1223.00 10531 20240219 -24.22 4160 20240805 91.83 9090 -12.21 20250206 5440 46.69 20250102 21050 -62.09 20240219 4160 91.83 20240805 1.00 N 315640 500 112 억 269287 N N 596 N 00 N
11 20250218 151134 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 200 2 2.56 6104241740 763551 141.86 7990 8200 7810 10140 5460 7800 7994.54 1.20 0 -49451 8106 7952 7686 7532 7266 8030 7610 112 2340 500 5460 10 1 22421268 1794 -23.60 6.54 12 3.41 -339.00 1223.00 10531 20240219 -24.03 4160 20240805 92.31 9090 -11.99 20250206 5440 47.06 20250102 21050 -62.00 20240219 4160 92.31 20240805 1.00 N 315640 500 112 억 269287 N N 550 N 00 N
12 20250218 141135 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 280 2 3.59 5241294910 656122 121.90 7990 8200 7810 10140 5460 7800 7988.29 1.20 0 -48882 8106 7952 7686 7532 7266 8030 7610 112 2340 500 5460 10 1 22421268 1812 -23.83 6.61 12 2.93 -339.00 1223.00 10531 20240219 -23.27 4160 20240805 94.23 9090 -11.11 20250206 5440 48.53 20250102 21050 -61.62 20240219 4160 94.23 20240805 1.00 N 315640 500 112 억 269287 N N 550 N 00 N