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
322180/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
20250219,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,300,2,5.42,8808684800,1453492,579.33,5670,6300,5630,7180,3880,5530,6060.87,0.83,0,44764,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1219,-18.28,6.41,12,6.95,-319.00,909.00,8640,20240723,-32.52,4400,20241209,32.50,6300,-7.46,20250219,4800,21.46,20250102,8640,-32.52,20240723,4400,32.50,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,310,2,5.61,8716844500,1437761,573.06,5670,6300,5630,7180,3880,5530,6062.79,0.83,0,47347,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1221,-18.31,6.42,12,6.88,-319.00,909.00,8640,20240723,-32.41,4400,20241209,32.73,6300,-7.30,20250219,4800,21.67,20250102,8640,-32.41,20240723,4400,32.73,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,290,2,5.24,8454925960,1392755,555.12,5670,6300,5630,7180,3880,5530,6070.65,0.83,0,38841,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1217,-18.24,6.40,12,6.66,-319.00,909.00,8640,20240723,-32.64,4400,20241209,32.27,6300,-7.62,20250219,4800,21.25,20250102,8640,-32.64,20240723,4400,32.27,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,420,2,7.59,8035985200,1321297,526.64,5670,6300,5630,7180,3880,5530,6081.89,0.83,0,37270,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1244,-18.65,6.55,12,6.32,-319.00,909.00,8640,20240723,-31.13,4400,20241209,35.23,6300,-5.56,20250219,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,121144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,510,2,9.22,7425985480,1218718,485.76,5670,6300,5630,7180,3880,5530,6093.28,0.83,0,17979,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1263,-18.93,6.64,12,5.83,-319.00,909.00,8640,20240723,-30.09,4400,20241209,37.27,6300,-4.13,20250219,4800,25.83,20250102,8640,-30.09,20240723,4400,37.27,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,690,2,12.48,6905876020,1133365,451.74,5670,6300,5630,7180,3880,5530,6093.25,0.83,0,15789,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1300,-19.50,6.84,12,5.42,-319.00,909.00,8640,20240723,-28.01,4400,20241209,41.36,6300,-1.27,20250219,4800,29.58,20250102,8640,-28.01,20240723,4400,41.36,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,560,2,10.13,5341926980,878825,350.28,5670,6300,5630,7180,3880,5530,6078.49,0.83,0,17795,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1273,-19.09,6.70,12,4.20,-319.00,909.00,8640,20240723,-29.51,4400,20241209,38.41,6300,-3.33,20250219,4800,26.88,20250102,8640,-29.51,20240723,4400,38.41,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250219,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,420,2,7.59,1350437210,228443,91.05,5670,6090,5630,7180,3880,5530,5911.48,0.83,0,7505,5836,5682,5456,5302,5076,5760,5380,21,1650,100,3870,10,1,20906979,1244,-18.65,6.55,12,1.09,-319.00,909.00,8640,20240723,-31.13,4400,20241209,35.23,6090,-2.30,20250219,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.09,N,322180,100,20 억,,173813,N,N,0,N,00,N
20250218,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,290,2,5.53,1363167700,248593,282.68,5240,5610,5230,6810,3670,5240,5483.24,0.49,0,70796,5420,5330,5260,5170,5100,5295,5135,21,1570,100,3660,10,1,20906979,1156,-17.34,6.08,12,1.19,-319.00,909.00,8640,20240723,-36.00,4400,20241209,25.68,5990,-7.68,20250210,4800,15.21,20250102,8640,-36.00,20240723,4400,25.68,20241209,0.09,N,322180,100,20 억,,101693,N,N,0,N,00,N
20250218,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,300,2,5.73,1307475910,238517,271.22,5240,5610,5230,6810,3670,5240,5481.69,0.49,0,70481,5420,5330,5260,5170,5100,5295,5135,21,1570,100,3660,10,1,20906979,1158,-17.37,6.09,12,1.14,-319.00,909.00,8640,20240723,-35.88,4400,20241209,25.91,5990,-7.51,20250210,4800,15.42,20250102,8640,-35.88,20240723,4400,25.91,20241209,0.09,N,322180,100,20 억,,101693,N,N,0,N,00,N
20250218,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,270,2,5.15,1199417140,218915,248.93,5240,5610,5230,6810,3670,5240,5478.92,0.49,0,64462,5420,5330,5260,5170,5100,5295,5135,21,1570,100,3660,10,1,20906979,1152,-17.27,6.06,12,1.05,-319.00,909.00,8640,20240723,-36.23,4400,20241209,25.23,5990,-8.01,20250210,4800,14.79,20250102,8640,-36.23,20240723,4400,25.23,20241209,0.09,N,322180,100,20 억,,101693,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 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 300 2 5.42 8808684800 1453492 579.33 5670 6300 5630 7180 3880 5530 6060.87 0.83 0 44764 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1219 -18.28 6.41 12 6.95 -319.00 909.00 8640 20240723 -32.52 4400 20241209 32.50 6300 -7.46 20250219 4800 21.46 20250102 8640 -32.52 20240723 4400 32.50 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
3 20250219 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 310 2 5.61 8716844500 1437761 573.06 5670 6300 5630 7180 3880 5530 6062.79 0.83 0 47347 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1221 -18.31 6.42 12 6.88 -319.00 909.00 8640 20240723 -32.41 4400 20241209 32.73 6300 -7.30 20250219 4800 21.67 20250102 8640 -32.41 20240723 4400 32.73 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
4 20250219 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 290 2 5.24 8454925960 1392755 555.12 5670 6300 5630 7180 3880 5530 6070.65 0.83 0 38841 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1217 -18.24 6.40 12 6.66 -319.00 909.00 8640 20240723 -32.64 4400 20241209 32.27 6300 -7.62 20250219 4800 21.25 20250102 8640 -32.64 20240723 4400 32.27 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
5 20250219 131144 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 420 2 7.59 8035985200 1321297 526.64 5670 6300 5630 7180 3880 5530 6081.89 0.83 0 37270 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1244 -18.65 6.55 12 6.32 -319.00 909.00 8640 20240723 -31.13 4400 20241209 35.23 6300 -5.56 20250219 4800 23.96 20250102 8640 -31.13 20240723 4400 35.23 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
6 20250219 121144 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 510 2 9.22 7425985480 1218718 485.76 5670 6300 5630 7180 3880 5530 6093.28 0.83 0 17979 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1263 -18.93 6.64 12 5.83 -319.00 909.00 8640 20240723 -30.09 4400 20241209 37.27 6300 -4.13 20250219 4800 25.83 20250102 8640 -30.09 20240723 4400 37.27 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
7 20250219 111145 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 690 2 12.48 6905876020 1133365 451.74 5670 6300 5630 7180 3880 5530 6093.25 0.83 0 15789 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1300 -19.50 6.84 12 5.42 -319.00 909.00 8640 20240723 -28.01 4400 20241209 41.36 6300 -1.27 20250219 4800 29.58 20250102 8640 -28.01 20240723 4400 41.36 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
8 20250219 101145 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 560 2 10.13 5341926980 878825 350.28 5670 6300 5630 7180 3880 5530 6078.49 0.83 0 17795 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1273 -19.09 6.70 12 4.20 -319.00 909.00 8640 20240723 -29.51 4400 20241209 38.41 6300 -3.33 20250219 4800 26.88 20250102 8640 -29.51 20240723 4400 38.41 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
9 20250219 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 420 2 7.59 1350437210 228443 91.05 5670 6090 5630 7180 3880 5530 5911.48 0.83 0 7505 5836 5682 5456 5302 5076 5760 5380 21 1650 100 3870 10 1 20906979 1244 -18.65 6.55 12 1.09 -319.00 909.00 8640 20240723 -31.13 4400 20241209 35.23 6090 -2.30 20250219 4800 23.96 20250102 8640 -31.13 20240723 4400 35.23 20241209 0.09 N 322180 100 20 억 173813 N N 0 N 00 N
10 20250218 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 5530 290 2 5.53 1363167700 248593 282.68 5240 5610 5230 6810 3670 5240 5483.24 0.49 0 70796 5420 5330 5260 5170 5100 5295 5135 21 1570 100 3660 10 1 20906979 1156 -17.34 6.08 12 1.19 -319.00 909.00 8640 20240723 -36.00 4400 20241209 25.68 5990 -7.68 20250210 4800 15.21 20250102 8640 -36.00 20240723 4400 25.68 20241209 0.09 N 322180 100 20 억 101693 N N 0 N 00 N
11 20250218 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 300 2 5.73 1307475910 238517 271.22 5240 5610 5230 6810 3670 5240 5481.69 0.49 0 70481 5420 5330 5260 5170 5100 5295 5135 21 1570 100 3660 10 1 20906979 1158 -17.37 6.09 12 1.14 -319.00 909.00 8640 20240723 -35.88 4400 20241209 25.91 5990 -7.51 20250210 4800 15.42 20250102 8640 -35.88 20240723 4400 25.91 20241209 0.09 N 322180 100 20 억 101693 N N 0 N 00 N
12 20250218 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 270 2 5.15 1199417140 218915 248.93 5240 5610 5230 6810 3670 5240 5478.92 0.49 0 64462 5420 5330 5260 5170 5100 5295 5135 21 1570 100 3660 10 1 20906979 1152 -17.27 6.06 12 1.05 -319.00 909.00 8640 20240723 -36.23 4400 20241209 25.23 5990 -8.01 20250210 4800 14.79 20250102 8640 -36.23 20240723 4400 25.23 20241209 0.09 N 322180 100 20 억 101693 N N 0 N 00 N