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
356680/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
20250219,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-340,5,-3.71,10069788700,1147409,189.49,8900,8960,8600,11920,6420,9170,8775.21,0.84,0,-29006,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2520,883.00,6.22,12,4.02,10.00,1419.00,12400,20250103,-28.79,3100,20240805,184.84,12400,-28.79,20250103,7200,22.64,20250114,12400,-28.79,20250103,3100,184.84,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-340,5,-3.71,9701915210,1105782,182.62,8900,8960,8600,11920,6420,9170,8773.04,0.84,0,-27037,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2520,883.00,6.22,12,3.87,10.00,1419.00,12400,20250103,-28.79,3100,20240805,184.84,12400,-28.79,20250103,7200,22.64,20250114,12400,-28.79,20250103,3100,184.84,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-450,5,-4.91,8903860580,1014842,167.60,8900,8960,8600,11920,6420,9170,8772.81,0.84,0,-48399,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2489,872.00,6.15,12,3.56,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-470,5,-5.13,8415828670,958806,158.34,8900,8960,8600,11920,6420,9170,8776.53,0.84,0,-44518,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2483,870.00,6.13,12,3.36,10.00,1419.00,12400,20250103,-29.84,3100,20240805,180.65,12400,-29.84,20250103,7200,20.83,20250114,12400,-29.84,20250103,3100,180.65,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-450,5,-4.91,7999323650,910912,150.43,8900,8960,8600,11920,6420,9170,8780.76,0.84,0,-42352,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2489,872.00,6.15,12,3.19,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-450,5,-4.91,7306244190,831397,137.30,8900,8960,8600,11920,6420,9170,8786.93,0.84,0,-43048,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2489,872.00,6.15,12,2.91,10.00,1419.00,12400,20250103,-29.68,3100,20240805,181.29,12400,-29.68,20250103,7200,21.11,20250114,12400,-29.68,20250103,3100,181.29,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,-420,5,-4.58,5423142040,614013,101.40,8900,8960,8700,11920,6420,9170,8831.12,0.84,0,-36576,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2498,875.00,6.17,12,2.15,10.00,1419.00,12400,20250103,-29.44,3100,20240805,182.26,12400,-29.44,20250103,7200,21.53,20250114,12400,-29.44,20250103,3100,182.26,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250219,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,-250,5,-2.73,1982748530,222819,36.80,8900,8960,8810,11920,6420,9170,8895.86,0.84,0,-25357,9330,9250,9160,9080,8990,9205,9035,29,2750,100,5860,10,1,28543492,2546,892.00,6.29,12,0.78,10.00,1419.00,12400,20250103,-28.06,3100,20240805,187.74,12400,-28.06,20250103,7200,23.89,20250114,12400,-28.06,20250103,3100,187.74,20240805,3.58,N,356680,100,28 억,,240791,N,N,0,N,00,N
20250218,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,5230339610,571586,67.95,9200,9240,9070,11930,6430,9180,9150.11,0.74,0,-1033,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2617,917.00,6.46,12,2.00,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,4938250230,539719,64.16,9200,9240,9070,11930,6430,9180,9149.26,0.74,0,7353,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2617,917.00,6.46,12,1.89,10.00,1419.00,12400,20250103,-26.05,3100,20240805,195.81,12400,-26.05,20250103,7200,27.36,20250114,12400,-26.05,20250103,3100,195.81,20240805,3.58,N,356680,100,28 억,,211823,N,N,0,N,00,N
20250218,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-20,5,-0.22,4361361580,476868,56.69,9200,9240,9070,11930,6430,9180,9145.33,0.74,0,13104,9446,9312,9106,8972,8766,9380,9040,29,2750,100,5870,10,1,28543492,2615,916.00,6.46,12,1.67,10.00,1419.00,12400,20250103,-26.13,3100,20240805,195.48,12400,-26.13,20250103,7200,27.22,20250114,12400,-26.13,20250103,3100,195.48,20240805,3.58,N,356680,100,28 억,,211823,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 -340 5 -3.71 10069788700 1147409 189.49 8900 8960 8600 11920 6420 9170 8775.21 0.84 0 -29006 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2520 883.00 6.22 12 4.02 10.00 1419.00 12400 20250103 -28.79 3100 20240805 184.84 12400 -28.79 20250103 7200 22.64 20250114 12400 -28.79 20250103 3100 184.84 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
3 20250219 151216 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 -340 5 -3.71 9701915210 1105782 182.62 8900 8960 8600 11920 6420 9170 8773.04 0.84 0 -27037 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2520 883.00 6.22 12 3.87 10.00 1419.00 12400 20250103 -28.79 3100 20240805 184.84 12400 -28.79 20250103 7200 22.64 20250114 12400 -28.79 20250103 3100 184.84 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
4 20250219 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -450 5 -4.91 8903860580 1014842 167.60 8900 8960 8600 11920 6420 9170 8772.81 0.84 0 -48399 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2489 872.00 6.15 12 3.56 10.00 1419.00 12400 20250103 -29.68 3100 20240805 181.29 12400 -29.68 20250103 7200 21.11 20250114 12400 -29.68 20250103 3100 181.29 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
5 20250219 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 -470 5 -5.13 8415828670 958806 158.34 8900 8960 8600 11920 6420 9170 8776.53 0.84 0 -44518 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2483 870.00 6.13 12 3.36 10.00 1419.00 12400 20250103 -29.84 3100 20240805 180.65 12400 -29.84 20250103 7200 20.83 20250114 12400 -29.84 20250103 3100 180.65 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
6 20250219 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -450 5 -4.91 7999323650 910912 150.43 8900 8960 8600 11920 6420 9170 8780.76 0.84 0 -42352 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2489 872.00 6.15 12 3.19 10.00 1419.00 12400 20250103 -29.68 3100 20240805 181.29 12400 -29.68 20250103 7200 21.11 20250114 12400 -29.68 20250103 3100 181.29 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
7 20250219 111213 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -450 5 -4.91 7306244190 831397 137.30 8900 8960 8600 11920 6420 9170 8786.93 0.84 0 -43048 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2489 872.00 6.15 12 2.91 10.00 1419.00 12400 20250103 -29.68 3100 20240805 181.29 12400 -29.68 20250103 7200 21.11 20250114 12400 -29.68 20250103 3100 181.29 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
8 20250219 101213 57 100.00 KOSDAQ IT 서비스 N N N N N 8750 -420 5 -4.58 5423142040 614013 101.40 8900 8960 8700 11920 6420 9170 8831.12 0.84 0 -36576 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2498 875.00 6.17 12 2.15 10.00 1419.00 12400 20250103 -29.44 3100 20240805 182.26 12400 -29.44 20250103 7200 21.53 20250114 12400 -29.44 20250103 3100 182.26 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
9 20250219 091214 57 100.00 KOSDAQ IT 서비스 N N N N N 8920 -250 5 -2.73 1982748530 222819 36.80 8900 8960 8810 11920 6420 9170 8895.86 0.84 0 -25357 9330 9250 9160 9080 8990 9205 9035 29 2750 100 5860 10 1 28543492 2546 892.00 6.29 12 0.78 10.00 1419.00 12400 20250103 -28.06 3100 20240805 187.74 12400 -28.06 20250103 7200 23.89 20250114 12400 -28.06 20250103 3100 187.74 20240805 3.58 N 356680 100 28 억 240791 N N 0 N 00 N
10 20250218 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -10 5 -0.11 5230339610 571586 67.95 9200 9240 9070 11930 6430 9180 9150.11 0.74 0 -1033 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2617 917.00 6.46 12 2.00 10.00 1419.00 12400 20250103 -26.05 3100 20240805 195.81 12400 -26.05 20250103 7200 27.36 20250114 12400 -26.05 20250103 3100 195.81 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
11 20250218 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -10 5 -0.11 4938250230 539719 64.16 9200 9240 9070 11930 6430 9180 9149.26 0.74 0 7353 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2617 917.00 6.46 12 1.89 10.00 1419.00 12400 20250103 -26.05 3100 20240805 195.81 12400 -26.05 20250103 7200 27.36 20250114 12400 -26.05 20250103 3100 195.81 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N
12 20250218 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -20 5 -0.22 4361361580 476868 56.69 9200 9240 9070 11930 6430 9180 9145.33 0.74 0 13104 9446 9312 9106 8972 8766 9380 9040 29 2750 100 5870 10 1 28543492 2615 916.00 6.46 12 1.67 10.00 1419.00 12400 20250103 -26.13 3100 20240805 195.48 12400 -26.13 20250103 7200 27.22 20250114 12400 -26.13 20250103 3100 195.48 20240805 3.58 N 356680 100 28 억 211823 N N 0 N 00 N