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
322510/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,9110,70,2,0.77,4905715450,539839,134.18,9210,9300,8900,11750,6330,9040,9087.34,0.84,0,-61429,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2326,-25.81,16.36,12,2.11,-353.00,557.00,14091,20240625,-35.35,6340,20241115,43.69,9700,-6.08,20250107,7840,16.20,20250203,18280,-50.16,20240625,6340,43.69,20241115,0.00,N,322510,100,25 억,,214344,N,N,3557,N,00,N
20250219,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,30,2,0.33,4773392020,525291,130.56,9210,9300,8900,11750,6330,9040,9087.16,0.84,0,-61061,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2315,-25.69,16.28,12,2.06,-353.00,557.00,14091,20240625,-35.63,6340,20241115,43.06,9700,-6.49,20250107,7840,15.69,20250203,18280,-50.38,20240625,6340,43.06,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250219,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,170,2,1.88,3917019560,431468,107.24,9210,9300,8900,11750,6330,9040,9078.37,0.84,0,-42155,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2351,-26.09,16.54,12,1.69,-353.00,557.00,14091,20240625,-34.64,6340,20241115,45.27,9700,-5.05,20250107,7840,17.47,20250203,18280,-49.62,20240625,6340,45.27,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250219,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-90,5,-1.00,2651156690,292709,72.75,9210,9300,8900,11750,6330,9040,9057.32,0.84,0,-41434,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2285,-25.35,16.07,12,1.15,-353.00,557.00,14091,20240625,-36.48,6340,20241115,41.17,9700,-7.73,20250107,7840,14.16,20250203,18280,-51.04,20240625,6340,41.17,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250219,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-110,5,-1.22,2522700060,278345,69.18,9210,9300,8900,11750,6330,9040,9063.23,0.84,0,-38967,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2280,-25.30,16.03,12,1.09,-353.00,557.00,14091,20240625,-36.63,6340,20241115,40.85,9700,-7.94,20250107,7840,13.90,20250203,18280,-51.15,20240625,6340,40.85,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250219,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,-120,5,-1.33,2367941600,261009,64.87,9210,9300,8900,11750,6330,9040,9072.28,0.84,0,-36652,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2277,-25.27,16.01,12,1.02,-353.00,557.00,14091,20240625,-36.70,6340,20241115,40.69,9700,-8.04,20250107,7840,13.78,20250203,18280,-51.20,20240625,6340,40.69,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250219,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-90,5,-1.00,2050540540,225432,56.03,9210,9300,8910,11750,6330,9040,9096.10,0.84,0,-29634,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2285,-25.35,16.07,12,0.88,-353.00,557.00,14091,20240625,-36.48,6340,20241115,41.17,9700,-7.73,20250107,7840,14.16,20250203,18280,-51.04,20240625,6340,41.17,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250219,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,130,2,1.44,733875440,79620,19.79,9210,9300,9110,11750,6330,9040,9217.67,0.84,0,475,9486,9262,9076,8852,8666,9170,8760,26,2710,100,6320,10,1,25528892,2341,-25.98,16.46,12,0.31,-353.00,557.00,14091,20240625,-34.92,6340,20241115,44.64,9700,-5.46,20250107,7840,16.96,20250203,18280,-49.84,20240625,6340,44.64,20241115,0.00,N,322510,100,25 억,,214344,N,N,890,N,00,N
20250218,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-100,5,-1.09,3608299810,398245,46.46,9170,9300,8890,11880,6400,9140,9060.49,0.89,0,-15813,9733,9436,9053,8756,8373,9585,8905,26,2740,100,6390,10,1,25528892,2308,-25.61,16.23,12,1.56,-353.00,557.00,14091,20240625,-35.85,6340,20241115,42.59,9700,-6.80,20250107,7840,15.31,20250203,18280,-50.55,20240625,6340,42.59,20241115,0.00,N,322510,100,25 억,,227073,N,N,890,N,00,N
20250218,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,-140,5,-1.53,3489941420,385125,44.93,9170,9300,8890,11880,6400,9140,9061.81,0.89,0,-15622,9733,9436,9053,8756,8373,9585,8905,26,2740,100,6390,10,1,25528892,2298,-25.50,16.16,12,1.51,-353.00,557.00,14091,20240625,-36.13,6340,20241115,41.96,9700,-7.22,20250107,7840,14.80,20250203,18280,-50.77,20240625,6340,41.96,20241115,0.00,N,322510,100,25 억,,227073,N,N,2705,N,00,N
20250218,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,0,3,0.00,2848599660,314329,36.67,9170,9300,8890,11880,6400,9140,9062.44,0.89,0,-8696,9733,9436,9053,8756,8373,9585,8905,26,2740,100,6390,10,1,25528892,2333,-25.89,16.41,12,1.23,-353.00,557.00,14091,20240625,-35.14,6340,20241115,44.16,9700,-5.77,20250107,7840,16.58,20250203,18280,-50.00,20240625,6340,44.16,20241115,0.00,N,322510,100,25 억,,227073,N,N,2705,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 9110 70 2 0.77 4905715450 539839 134.18 9210 9300 8900 11750 6330 9040 9087.34 0.84 0 -61429 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2326 -25.81 16.36 12 2.11 -353.00 557.00 14091 20240625 -35.35 6340 20241115 43.69 9700 -6.08 20250107 7840 16.20 20250203 18280 -50.16 20240625 6340 43.69 20241115 0.00 N 322510 100 25 억 214344 N N 3557 N 00 N
3 20250219 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 9070 30 2 0.33 4773392020 525291 130.56 9210 9300 8900 11750 6330 9040 9087.16 0.84 0 -61061 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2315 -25.69 16.28 12 2.06 -353.00 557.00 14091 20240625 -35.63 6340 20241115 43.06 9700 -6.49 20250107 7840 15.69 20250203 18280 -50.38 20240625 6340 43.06 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
4 20250219 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 170 2 1.88 3917019560 431468 107.24 9210 9300 8900 11750 6330 9040 9078.37 0.84 0 -42155 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2351 -26.09 16.54 12 1.69 -353.00 557.00 14091 20240625 -34.64 6340 20241115 45.27 9700 -5.05 20250107 7840 17.47 20250203 18280 -49.62 20240625 6340 45.27 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
5 20250219 131145 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 -90 5 -1.00 2651156690 292709 72.75 9210 9300 8900 11750 6330 9040 9057.32 0.84 0 -41434 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2285 -25.35 16.07 12 1.15 -353.00 557.00 14091 20240625 -36.48 6340 20241115 41.17 9700 -7.73 20250107 7840 14.16 20250203 18280 -51.04 20240625 6340 41.17 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
6 20250219 121145 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 -110 5 -1.22 2522700060 278345 69.18 9210 9300 8900 11750 6330 9040 9063.23 0.84 0 -38967 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2280 -25.30 16.03 12 1.09 -353.00 557.00 14091 20240625 -36.63 6340 20241115 40.85 9700 -7.94 20250107 7840 13.90 20250203 18280 -51.15 20240625 6340 40.85 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
7 20250219 111146 57 100.00 KOSDAQ IT 서비스 N N N N N 8920 -120 5 -1.33 2367941600 261009 64.87 9210 9300 8900 11750 6330 9040 9072.28 0.84 0 -36652 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2277 -25.27 16.01 12 1.02 -353.00 557.00 14091 20240625 -36.70 6340 20241115 40.69 9700 -8.04 20250107 7840 13.78 20250203 18280 -51.20 20240625 6340 40.69 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
8 20250219 101146 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 -90 5 -1.00 2050540540 225432 56.03 9210 9300 8910 11750 6330 9040 9096.10 0.84 0 -29634 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2285 -25.35 16.07 12 0.88 -353.00 557.00 14091 20240625 -36.48 6340 20241115 41.17 9700 -7.73 20250107 7840 14.16 20250203 18280 -51.04 20240625 6340 41.17 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
9 20250219 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 130 2 1.44 733875440 79620 19.79 9210 9300 9110 11750 6330 9040 9217.67 0.84 0 475 9486 9262 9076 8852 8666 9170 8760 26 2710 100 6320 10 1 25528892 2341 -25.98 16.46 12 0.31 -353.00 557.00 14091 20240625 -34.92 6340 20241115 44.64 9700 -5.46 20250107 7840 16.96 20250203 18280 -49.84 20240625 6340 44.64 20241115 0.00 N 322510 100 25 억 214344 N N 890 N 00 N
10 20250218 161140 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 -100 5 -1.09 3608299810 398245 46.46 9170 9300 8890 11880 6400 9140 9060.49 0.89 0 -15813 9733 9436 9053 8756 8373 9585 8905 26 2740 100 6390 10 1 25528892 2308 -25.61 16.23 12 1.56 -353.00 557.00 14091 20240625 -35.85 6340 20241115 42.59 9700 -6.80 20250107 7840 15.31 20250203 18280 -50.55 20240625 6340 42.59 20241115 0.00 N 322510 100 25 억 227073 N N 890 N 00 N
11 20250218 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 -140 5 -1.53 3489941420 385125 44.93 9170 9300 8890 11880 6400 9140 9061.81 0.89 0 -15622 9733 9436 9053 8756 8373 9585 8905 26 2740 100 6390 10 1 25528892 2298 -25.50 16.16 12 1.51 -353.00 557.00 14091 20240625 -36.13 6340 20241115 41.96 9700 -7.22 20250107 7840 14.80 20250203 18280 -50.77 20240625 6340 41.96 20241115 0.00 N 322510 100 25 억 227073 N N 2705 N 00 N
12 20250218 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 9140 0 3 0.00 2848599660 314329 36.67 9170 9300 8890 11880 6400 9140 9062.44 0.89 0 -8696 9733 9436 9053 8756 8373 9585 8905 26 2740 100 6390 10 1 25528892 2333 -25.89 16.41 12 1.23 -353.00 557.00 14091 20240625 -35.14 6340 20241115 44.16 9700 -5.77 20250107 7840 16.58 20250203 18280 -50.00 20240625 6340 44.16 20241115 0.00 N 322510 100 25 억 227073 N N 2705 N 00 N