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
338220/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
20250219,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26400,-100,5,-0.38,5960096300,225034,64.76,27200,27200,26150,34450,18550,26500,26485.61,1.29,0,-20648,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3696,-23.36,72.93,12,1.61,-1130.00,362.00,39700,20240822,-33.50,21700,20241115,21.66,28300,-6.71,20250206,22500,17.33,20250203,39700,-33.50,20240822,21700,21.66,20241115,0.96,N,338220,100,13 억,,181020,N,N,1165,N,00,N
20250219,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26300,-200,5,-0.75,5771739300,217895,62.70,27200,27200,26150,34450,18550,26500,26488.63,1.29,0,-20651,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3682,-23.27,72.65,12,1.56,-1130.00,362.00,39700,20240822,-33.75,21700,20241115,21.20,28300,-7.07,20250206,22500,16.89,20250203,39700,-33.75,20240822,21700,21.20,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250219,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26400,-100,5,-0.38,5330866150,201141,57.88,27200,27200,26150,34450,18550,26500,26503.13,1.29,0,-23718,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3696,-23.36,72.93,12,1.44,-1130.00,362.00,39700,20240822,-33.50,21700,20241115,21.66,28300,-6.71,20250206,22500,17.33,20250203,39700,-33.50,20240822,21700,21.66,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250219,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26250,-250,5,-0.94,4500958250,169510,48.78,27200,27200,26250,34450,18550,26500,26552.76,1.29,0,-17799,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3675,-23.23,72.51,12,1.21,-1130.00,362.00,39700,20240822,-33.88,21700,20241115,20.97,28300,-7.24,20250206,22500,16.67,20250203,39700,-33.88,20240822,21700,20.97,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250219,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26350,-150,5,-0.57,4009206050,150816,43.40,27200,27200,26250,34450,18550,26500,26583.43,1.29,0,-15065,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3689,-23.32,72.79,12,1.08,-1130.00,362.00,39700,20240822,-33.63,21700,20241115,21.43,28300,-6.89,20250206,22500,17.11,20250203,39700,-33.63,20240822,21700,21.43,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250219,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26300,-200,5,-0.75,3779492550,142104,40.89,27200,27200,26250,34450,18550,26500,26596.67,1.29,0,-13388,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3682,-23.27,72.65,12,1.02,-1130.00,362.00,39700,20240822,-33.75,21700,20241115,21.20,28300,-7.07,20250206,22500,16.89,20250203,39700,-33.75,20240822,21700,21.20,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250219,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26400,-100,5,-0.38,2986950800,112008,32.23,27200,27200,26350,34450,18550,26500,26667.30,1.29,0,-11534,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3696,-23.36,72.93,12,0.80,-1130.00,362.00,39700,20240822,-33.50,21700,20241115,21.66,28300,-6.71,20250206,22500,17.33,20250203,39700,-33.50,20240822,21700,21.66,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250219,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26650,150,2,0.57,1139688350,42348,12.19,27200,27200,26600,34450,18550,26500,26912.45,1.29,0,-11767,28033,27266,26833,26066,25633,27050,25850,14,7950,100,19080,50,1,13999323,3731,-23.58,73.62,12,0.30,-1130.00,362.00,39700,20240822,-32.87,21700,20241115,22.81,28300,-5.83,20250206,22500,18.44,20250203,39700,-32.87,20240822,21700,22.81,20241115,0.96,N,338220,100,13 억,,181020,N,N,835,N,00,N
20250218,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26500,-700,5,-2.57,9256364650,342304,78.09,27500,27600,26400,35350,19050,27200,27043.62,1.41,0,-17553,28066,27632,26816,26382,25566,27850,26600,14,8150,100,19580,50,1,13999323,3710,-23.45,73.20,12,2.45,-1130.00,362.00,39700,20240822,-33.25,21700,20241115,22.12,28300,-6.36,20250206,22500,17.78,20250203,39700,-33.25,20240822,21700,22.12,20241115,0.98,N,338220,100,13 억,,196722,N,N,835,N,00,N
20250218,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26850,-350,5,-1.29,8536332550,315186,71.91,27500,27600,26500,35350,19050,27200,27083.40,1.41,0,-23377,28066,27632,26816,26382,25566,27850,26600,14,8150,100,19580,50,1,13999323,3759,-23.76,74.17,12,2.25,-1130.00,362.00,39700,20240822,-32.37,21700,20241115,23.73,28300,-5.12,20250206,22500,19.33,20250203,39700,-32.37,20240822,21700,23.73,20241115,0.98,N,338220,100,13 억,,196722,N,N,1095,N,00,N
20250218,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27400,200,2,0.74,6097048050,224939,51.32,27500,27500,26800,35350,19050,27200,27105.26,1.41,0,-11038,28066,27632,26816,26382,25566,27850,26600,14,8150,100,19580,50,1,13999323,3836,-24.25,75.69,12,1.61,-1130.00,362.00,39700,20240822,-30.98,21700,20241115,26.27,28300,-3.18,20250206,22500,21.78,20250203,39700,-30.98,20240822,21700,26.27,20241115,0.98,N,338220,100,13 억,,196722,N,N,1095,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 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 26400 -100 5 -0.38 5960096300 225034 64.76 27200 27200 26150 34450 18550 26500 26485.61 1.29 0 -20648 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3696 -23.36 72.93 12 1.61 -1130.00 362.00 39700 20240822 -33.50 21700 20241115 21.66 28300 -6.71 20250206 22500 17.33 20250203 39700 -33.50 20240822 21700 21.66 20241115 0.96 N 338220 100 13 억 181020 N N 1165 N 00 N
3 20250219 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 26300 -200 5 -0.75 5771739300 217895 62.70 27200 27200 26150 34450 18550 26500 26488.63 1.29 0 -20651 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3682 -23.27 72.65 12 1.56 -1130.00 362.00 39700 20240822 -33.75 21700 20241115 21.20 28300 -7.07 20250206 22500 16.89 20250203 39700 -33.75 20240822 21700 21.20 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
4 20250219 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 26400 -100 5 -0.38 5330866150 201141 57.88 27200 27200 26150 34450 18550 26500 26503.13 1.29 0 -23718 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3696 -23.36 72.93 12 1.44 -1130.00 362.00 39700 20240822 -33.50 21700 20241115 21.66 28300 -6.71 20250206 22500 17.33 20250203 39700 -33.50 20240822 21700 21.66 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
5 20250219 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 26250 -250 5 -0.94 4500958250 169510 48.78 27200 27200 26250 34450 18550 26500 26552.76 1.29 0 -17799 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3675 -23.23 72.51 12 1.21 -1130.00 362.00 39700 20240822 -33.88 21700 20241115 20.97 28300 -7.24 20250206 22500 16.67 20250203 39700 -33.88 20240822 21700 20.97 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
6 20250219 121157 57 100.00 KOSDAQ IT 서비스 N N N N N 26350 -150 5 -0.57 4009206050 150816 43.40 27200 27200 26250 34450 18550 26500 26583.43 1.29 0 -15065 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3689 -23.32 72.79 12 1.08 -1130.00 362.00 39700 20240822 -33.63 21700 20241115 21.43 28300 -6.89 20250206 22500 17.11 20250203 39700 -33.63 20240822 21700 21.43 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
7 20250219 111158 57 100.00 KOSDAQ IT 서비스 N N N N N 26300 -200 5 -0.75 3779492550 142104 40.89 27200 27200 26250 34450 18550 26500 26596.67 1.29 0 -13388 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3682 -23.27 72.65 12 1.02 -1130.00 362.00 39700 20240822 -33.75 21700 20241115 21.20 28300 -7.07 20250206 22500 16.89 20250203 39700 -33.75 20240822 21700 21.20 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
8 20250219 101158 57 100.00 KOSDAQ IT 서비스 N N N N N 26400 -100 5 -0.38 2986950800 112008 32.23 27200 27200 26350 34450 18550 26500 26667.30 1.29 0 -11534 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3696 -23.36 72.93 12 0.80 -1130.00 362.00 39700 20240822 -33.50 21700 20241115 21.66 28300 -6.71 20250206 22500 17.33 20250203 39700 -33.50 20240822 21700 21.66 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
9 20250219 091200 57 100.00 KOSDAQ IT 서비스 N N N N N 26650 150 2 0.57 1139688350 42348 12.19 27200 27200 26600 34450 18550 26500 26912.45 1.29 0 -11767 28033 27266 26833 26066 25633 27050 25850 14 7950 100 19080 50 1 13999323 3731 -23.58 73.62 12 0.30 -1130.00 362.00 39700 20240822 -32.87 21700 20241115 22.81 28300 -5.83 20250206 22500 18.44 20250203 39700 -32.87 20240822 21700 22.81 20241115 0.96 N 338220 100 13 억 181020 N N 835 N 00 N
10 20250218 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 26500 -700 5 -2.57 9256364650 342304 78.09 27500 27600 26400 35350 19050 27200 27043.62 1.41 0 -17553 28066 27632 26816 26382 25566 27850 26600 14 8150 100 19580 50 1 13999323 3710 -23.45 73.20 12 2.45 -1130.00 362.00 39700 20240822 -33.25 21700 20241115 22.12 28300 -6.36 20250206 22500 17.78 20250203 39700 -33.25 20240822 21700 22.12 20241115 0.98 N 338220 100 13 억 196722 N N 835 N 00 N
11 20250218 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 26850 -350 5 -1.29 8536332550 315186 71.91 27500 27600 26500 35350 19050 27200 27083.40 1.41 0 -23377 28066 27632 26816 26382 25566 27850 26600 14 8150 100 19580 50 1 13999323 3759 -23.76 74.17 12 2.25 -1130.00 362.00 39700 20240822 -32.37 21700 20241115 23.73 28300 -5.12 20250206 22500 19.33 20250203 39700 -32.37 20240822 21700 23.73 20241115 0.98 N 338220 100 13 억 196722 N N 1095 N 00 N
12 20250218 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 27400 200 2 0.74 6097048050 224939 51.32 27500 27500 26800 35350 19050 27200 27105.26 1.41 0 -11038 28066 27632 26816 26382 25566 27850 26600 14 8150 100 19580 50 1 13999323 3836 -24.25 75.69 12 1.61 -1130.00 362.00 39700 20240822 -30.98 21700 20241115 26.27 28300 -3.18 20250206 22500 21.78 20250203 39700 -30.98 20240822 21700 26.27 20241115 0.98 N 338220 100 13 억 196722 N N 1095 N 00 N