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
321820/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
20250219,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11150,200,2,1.83,3077839170,277929,79.60,10950,11290,10760,14230,7670,10950,11074.24,0.64,0,9188,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1738,-16.18,5.27,12,1.78,-689.00,2115.00,23000,20241106,-51.52,8930,20240805,24.86,14120,-21.03,20250107,9890,12.74,20250213,23000,-51.52,20241106,8930,24.86,20240805,0.00,N,321820,500,77 억,,99148,N,N,64,N,00,N
20250219,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,220,2,2.01,2997873080,270745,77.54,10950,11290,10760,14230,7670,10950,11072.73,0.64,0,11063,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1742,-16.21,5.28,12,1.74,-689.00,2115.00,23000,20241106,-51.43,8930,20240805,25.08,14120,-20.89,20250107,9890,12.94,20250213,23000,-51.43,20241106,8930,25.08,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250219,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11090,140,2,1.28,2809764280,253814,72.69,10950,11290,10760,14230,7670,10950,11070.22,0.64,0,14127,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1729,-16.10,5.24,12,1.63,-689.00,2115.00,23000,20241106,-51.78,8930,20240805,24.19,14120,-21.46,20250107,9890,12.13,20250213,23000,-51.78,20241106,8930,24.19,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250219,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,120,2,1.10,2155836820,195256,55.92,10950,11220,10760,14230,7670,10950,11041.13,0.64,0,1689,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1726,-16.07,5.23,12,1.25,-689.00,2115.00,23000,20241106,-51.87,8930,20240805,23.96,14120,-21.60,20250107,9890,11.93,20250213,23000,-51.87,20241106,8930,23.96,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250219,121144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11090,140,2,1.28,1965261970,178074,51.00,10950,11220,10760,14230,7670,10950,11036.26,0.64,0,7046,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1729,-16.10,5.24,12,1.14,-689.00,2115.00,23000,20241106,-51.78,8930,20240805,24.19,14120,-21.46,20250107,9890,12.13,20250213,23000,-51.78,20241106,8930,24.19,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250219,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,120,2,1.10,1790299560,162238,46.46,10950,11220,10760,14230,7670,10950,11035.07,0.64,0,2339,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1726,-16.07,5.23,12,1.04,-689.00,2115.00,23000,20241106,-51.87,8930,20240805,23.96,14120,-21.60,20250107,9890,11.93,20250213,23000,-51.87,20241106,8930,23.96,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250219,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11040,90,2,0.82,1451785190,131688,37.71,10950,11220,10760,14230,7670,10950,11024.49,0.64,0,-4434,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1721,-16.02,5.22,12,0.84,-689.00,2115.00,23000,20241106,-52.00,8930,20240805,23.63,14120,-21.81,20250107,9890,11.63,20250213,23000,-52.00,20241106,8930,23.63,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250219,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11160,210,2,1.92,517189100,46822,13.41,10950,11220,10760,14230,7670,10950,11046.07,0.64,0,-4022,11490,11220,10690,10420,9890,11355,10555,78,3280,500,7660,10,1,15591376,1740,-16.20,5.28,12,0.30,-689.00,2115.00,23000,20241106,-51.48,8930,20240805,24.97,14120,-20.96,20250107,9890,12.84,20250213,23000,-51.48,20241106,8930,24.97,20240805,0.00,N,321820,500,77 억,,99148,N,N,0,N,00,N
20250218,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,750,2,7.35,3681388300,343227,279.71,10290,10960,10160,13260,7140,10200,10725.32,0.26,0,59320,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1707,-15.89,5.18,12,2.20,-689.00,2115.00,23000,20241106,-52.39,8930,20240805,22.62,14120,-22.45,20250107,9890,10.72,20250213,23000,-52.39,20241106,8930,22.62,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,730,2,7.16,3513519830,327884,267.21,10290,10960,10160,13260,7140,10200,10715.74,0.26,0,55493,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1704,-15.86,5.17,12,2.10,-689.00,2115.00,23000,20241106,-52.48,8930,20240805,22.40,14120,-22.59,20250107,9890,10.52,20250213,23000,-52.48,20241106,8930,22.40,20240805,0.00,N,321820,500,77 억,,40485,N,N,0,N,00,N
20250218,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,700,2,6.86,3166270860,296059,241.28,10290,10960,10160,13260,7140,10200,10694.73,0.26,0,44814,10653,10426,10203,9976,9753,10540,10090,78,3060,500,7140,10,1,15591376,1699,-15.82,5.15,12,1.90,-689.00,2115.00,23000,20241106,-52.61,8930,20240805,22.06,14120,-22.80,20250107,9890,10.21,20250213,23000,-52.61,20241106,8930,22.06,20240805,0.00,N,321820,500,77 억,,40485,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 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 11150 200 2 1.83 3077839170 277929 79.60 10950 11290 10760 14230 7670 10950 11074.24 0.64 0 9188 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1738 -16.18 5.27 12 1.78 -689.00 2115.00 23000 20241106 -51.52 8930 20240805 24.86 14120 -21.03 20250107 9890 12.74 20250213 23000 -51.52 20241106 8930 24.86 20240805 0.00 N 321820 500 77 억 99148 N N 64 N 00 N
3 20250219 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 220 2 2.01 2997873080 270745 77.54 10950 11290 10760 14230 7670 10950 11072.73 0.64 0 11063 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1742 -16.21 5.28 12 1.74 -689.00 2115.00 23000 20241106 -51.43 8930 20240805 25.08 14120 -20.89 20250107 9890 12.94 20250213 23000 -51.43 20241106 8930 25.08 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
4 20250219 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 11090 140 2 1.28 2809764280 253814 72.69 10950 11290 10760 14230 7670 10950 11070.22 0.64 0 14127 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1729 -16.10 5.24 12 1.63 -689.00 2115.00 23000 20241106 -51.78 8930 20240805 24.19 14120 -21.46 20250107 9890 12.13 20250213 23000 -51.78 20241106 8930 24.19 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
5 20250219 131144 57 100.00 KOSDAQ IT 서비스 N N N N N 11070 120 2 1.10 2155836820 195256 55.92 10950 11220 10760 14230 7670 10950 11041.13 0.64 0 1689 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1726 -16.07 5.23 12 1.25 -689.00 2115.00 23000 20241106 -51.87 8930 20240805 23.96 14120 -21.60 20250107 9890 11.93 20250213 23000 -51.87 20241106 8930 23.96 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
6 20250219 121144 57 100.00 KOSDAQ IT 서비스 N N N N N 11090 140 2 1.28 1965261970 178074 51.00 10950 11220 10760 14230 7670 10950 11036.26 0.64 0 7046 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1729 -16.10 5.24 12 1.14 -689.00 2115.00 23000 20241106 -51.78 8930 20240805 24.19 14120 -21.46 20250107 9890 12.13 20250213 23000 -51.78 20241106 8930 24.19 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
7 20250219 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 11070 120 2 1.10 1790299560 162238 46.46 10950 11220 10760 14230 7670 10950 11035.07 0.64 0 2339 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1726 -16.07 5.23 12 1.04 -689.00 2115.00 23000 20241106 -51.87 8930 20240805 23.96 14120 -21.60 20250107 9890 11.93 20250213 23000 -51.87 20241106 8930 23.96 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
8 20250219 101144 57 100.00 KOSDAQ IT 서비스 N N N N N 11040 90 2 0.82 1451785190 131688 37.71 10950 11220 10760 14230 7670 10950 11024.49 0.64 0 -4434 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1721 -16.02 5.22 12 0.84 -689.00 2115.00 23000 20241106 -52.00 8930 20240805 23.63 14120 -21.81 20250107 9890 11.63 20250213 23000 -52.00 20241106 8930 23.63 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
9 20250219 091146 57 100.00 KOSDAQ IT 서비스 N N N N N 11160 210 2 1.92 517189100 46822 13.41 10950 11220 10760 14230 7670 10950 11046.07 0.64 0 -4022 11490 11220 10690 10420 9890 11355 10555 78 3280 500 7660 10 1 15591376 1740 -16.20 5.28 12 0.30 -689.00 2115.00 23000 20241106 -51.48 8930 20240805 24.97 14120 -20.96 20250107 9890 12.84 20250213 23000 -51.48 20241106 8930 24.97 20240805 0.00 N 321820 500 77 억 99148 N N 0 N 00 N
10 20250218 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 10950 750 2 7.35 3681388300 343227 279.71 10290 10960 10160 13260 7140 10200 10725.32 0.26 0 59320 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1707 -15.89 5.18 12 2.20 -689.00 2115.00 23000 20241106 -52.39 8930 20240805 22.62 14120 -22.45 20250107 9890 10.72 20250213 23000 -52.39 20241106 8930 22.62 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
11 20250218 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 10930 730 2 7.16 3513519830 327884 267.21 10290 10960 10160 13260 7140 10200 10715.74 0.26 0 55493 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1704 -15.86 5.17 12 2.10 -689.00 2115.00 23000 20241106 -52.48 8930 20240805 22.40 14120 -22.59 20250107 9890 10.52 20250213 23000 -52.48 20241106 8930 22.40 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N
12 20250218 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 10900 700 2 6.86 3166270860 296059 241.28 10290 10960 10160 13260 7140 10200 10694.73 0.26 0 44814 10653 10426 10203 9976 9753 10540 10090 78 3060 500 7140 10 1 15591376 1699 -15.82 5.15 12 1.90 -689.00 2115.00 23000 20241106 -52.61 8930 20240805 22.06 14120 -22.80 20250107 9890 10.21 20250213 23000 -52.61 20241106 8930 22.06 20240805 0.00 N 321820 500 77 억 40485 N N 0 N 00 N