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
384470/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
20250219,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,-780,5,-7.24,8673046010,844005,15.10,10570,10730,9890,14010,7550,10780,10274.66,0.63,0,-27641,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1284,-8.45,10.56,12,6.57,-1184.00,947.00,21700,20240216,-53.92,5750,20241230,73.91,11650,-14.16,20250218,5890,69.78,20250114,20950,-52.27,20240223,5750,73.91,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,151238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-750,5,-6.96,8341250510,810902,14.51,10570,10730,9890,14010,7550,10780,10283.66,0.63,0,-21747,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1288,-8.47,10.59,12,6.31,-1184.00,947.00,21700,20240216,-53.78,5750,20241230,74.43,11650,-13.91,20250218,5890,70.29,20250114,20950,-52.12,20240223,5750,74.43,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,-640,5,-5.94,7868868040,763998,13.67,10570,10730,9890,14010,7550,10780,10296.78,0.63,0,-17251,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1302,-8.56,10.71,12,5.95,-1184.00,947.00,21700,20240216,-53.27,5750,20241230,76.35,11650,-12.96,20250218,5890,72.16,20250114,20950,-51.60,20240223,5750,76.35,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,131235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10190,-590,5,-5.47,7439171880,721395,12.90,10570,10730,9890,14010,7550,10780,10309.30,0.63,0,-19752,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1309,-8.61,10.76,12,5.62,-1184.00,947.00,21700,20240216,-53.04,5750,20241230,77.22,11650,-12.53,20250218,5890,73.01,20250114,20950,-51.36,20240223,5750,77.22,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,121235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10240,-540,5,-5.01,7003114230,678740,12.14,10570,10730,9890,14010,7550,10780,10314.77,0.63,0,-8228,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1315,-8.65,10.81,12,5.29,-1184.00,947.00,21700,20240216,-52.81,5750,20241230,78.09,11650,-12.10,20250218,5890,73.85,20250114,20950,-51.12,20240223,5750,78.09,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,111236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,-650,5,-6.03,6397044970,618724,11.07,10570,10730,9890,14010,7550,10780,10335.90,0.63,0,-12004,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1301,-8.56,10.70,12,4.82,-1184.00,947.00,21700,20240216,-53.32,5750,20241230,76.17,11650,-13.05,20250218,5890,71.99,20250114,20950,-51.65,20240223,5750,76.17,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,101236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,-480,5,-4.45,4533795200,434399,7.77,10570,10730,10300,14010,7550,10780,10433.39,0.63,0,-16018,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1323,-8.70,10.88,12,3.38,-1184.00,947.00,21700,20240216,-52.53,5750,20241230,79.13,11650,-11.59,20250218,5890,74.87,20250114,20950,-50.84,20240223,5750,79.13,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250219,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10380,-400,5,-3.71,2237855020,213873,3.83,10570,10730,10300,14010,7550,10780,10456.76,0.63,0,12722,12960,11870,10560,9470,8160,12415,10015,64,3230,500,7540,10,1,12841064,1333,-8.77,10.96,12,1.67,-1184.00,947.00,21700,20240216,-52.17,5750,20241230,80.52,11650,-10.90,20250218,5890,76.23,20250114,20950,-50.45,20240223,5750,80.52,20241230,0.50,N,384470,500,64 억,,80664,N,N,0,N,00,N
20250218,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10780,1680,2,18.46,59048091330,5546731,1689.97,9680,11650,9250,11830,6370,9100,10645.42,0.68,0,6316,9500,9300,9050,8850,8600,9400,8950,64,2730,500,6370,10,1,12841064,1384,-9.10,11.38,12,43.20,-1184.00,947.00,21700,20240216,-50.32,5750,20241230,87.48,11650,-7.47,20250218,5890,83.02,20250114,20950,-48.54,20240223,5750,87.48,20241230,0.42,N,384470,500,64 억,,87855,N,N,0,N,00,N
20250218,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,1470,2,16.15,57520990640,5403494,1646.33,9680,11650,9250,11830,6370,9100,10645.15,0.68,0,13953,9500,9300,9050,8850,8600,9400,8950,64,2730,500,6370,10,1,12841064,1357,-8.93,11.16,12,42.08,-1184.00,947.00,21700,20240216,-51.29,5750,20241230,83.83,11650,-9.27,20250218,5890,79.46,20250114,20950,-49.55,20240223,5750,83.83,20241230,0.42,N,384470,500,64 억,,87855,N,N,0,N,00,N
20250218,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11210,2110,2,23.19,45362061550,4281728,1304.55,9680,11650,9250,11830,6370,9100,10594.34,0.68,0,-28966,9500,9300,9050,8850,8600,9400,8950,64,2730,500,6370,10,1,12841064,1439,-9.47,11.84,12,33.34,-1184.00,947.00,21700,20240216,-48.34,5750,20241230,94.96,11650,-3.78,20250218,5890,90.32,20250114,20950,-46.49,20240223,5750,94.96,20241230,0.42,N,384470,500,64 억,,87855,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 161235 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 -780 5 -7.24 8673046010 844005 15.10 10570 10730 9890 14010 7550 10780 10274.66 0.63 0 -27641 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1284 -8.45 10.56 12 6.57 -1184.00 947.00 21700 20240216 -53.92 5750 20241230 73.91 11650 -14.16 20250218 5890 69.78 20250114 20950 -52.27 20240223 5750 73.91 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
3 20250219 151238 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 -750 5 -6.96 8341250510 810902 14.51 10570 10730 9890 14010 7550 10780 10283.66 0.63 0 -21747 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1288 -8.47 10.59 12 6.31 -1184.00 947.00 21700 20240216 -53.78 5750 20241230 74.43 11650 -13.91 20250218 5890 70.29 20250114 20950 -52.12 20240223 5750 74.43 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
4 20250219 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 10140 -640 5 -5.94 7868868040 763998 13.67 10570 10730 9890 14010 7550 10780 10296.78 0.63 0 -17251 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1302 -8.56 10.71 12 5.95 -1184.00 947.00 21700 20240216 -53.27 5750 20241230 76.35 11650 -12.96 20250218 5890 72.16 20250114 20950 -51.60 20240223 5750 76.35 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
5 20250219 131235 57 100.00 KOSDAQ IT 서비스 N N N N N 10190 -590 5 -5.47 7439171880 721395 12.90 10570 10730 9890 14010 7550 10780 10309.30 0.63 0 -19752 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1309 -8.61 10.76 12 5.62 -1184.00 947.00 21700 20240216 -53.04 5750 20241230 77.22 11650 -12.53 20250218 5890 73.01 20250114 20950 -51.36 20240223 5750 77.22 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
6 20250219 121235 57 100.00 KOSDAQ IT 서비스 N N N N N 10240 -540 5 -5.01 7003114230 678740 12.14 10570 10730 9890 14010 7550 10780 10314.77 0.63 0 -8228 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1315 -8.65 10.81 12 5.29 -1184.00 947.00 21700 20240216 -52.81 5750 20241230 78.09 11650 -12.10 20250218 5890 73.85 20250114 20950 -51.12 20240223 5750 78.09 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
7 20250219 111236 57 100.00 KOSDAQ IT 서비스 N N N N N 10130 -650 5 -6.03 6397044970 618724 11.07 10570 10730 9890 14010 7550 10780 10335.90 0.63 0 -12004 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1301 -8.56 10.70 12 4.82 -1184.00 947.00 21700 20240216 -53.32 5750 20241230 76.17 11650 -13.05 20250218 5890 71.99 20250114 20950 -51.65 20240223 5750 76.17 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
8 20250219 101236 57 100.00 KOSDAQ IT 서비스 N N N N N 10300 -480 5 -4.45 4533795200 434399 7.77 10570 10730 10300 14010 7550 10780 10433.39 0.63 0 -16018 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1323 -8.70 10.88 12 3.38 -1184.00 947.00 21700 20240216 -52.53 5750 20241230 79.13 11650 -11.59 20250218 5890 74.87 20250114 20950 -50.84 20240223 5750 79.13 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
9 20250219 091238 57 100.00 KOSDAQ IT 서비스 N N N N N 10380 -400 5 -3.71 2237855020 213873 3.83 10570 10730 10300 14010 7550 10780 10456.76 0.63 0 12722 12960 11870 10560 9470 8160 12415 10015 64 3230 500 7540 10 1 12841064 1333 -8.77 10.96 12 1.67 -1184.00 947.00 21700 20240216 -52.17 5750 20241230 80.52 11650 -10.90 20250218 5890 76.23 20250114 20950 -50.45 20240223 5750 80.52 20241230 0.50 N 384470 500 64 억 80664 N N 0 N 00 N
10 20250218 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 10780 1680 2 18.46 59048091330 5546731 1689.97 9680 11650 9250 11830 6370 9100 10645.42 0.68 0 6316 9500 9300 9050 8850 8600 9400 8950 64 2730 500 6370 10 1 12841064 1384 -9.10 11.38 12 43.20 -1184.00 947.00 21700 20240216 -50.32 5750 20241230 87.48 11650 -7.47 20250218 5890 83.02 20250114 20950 -48.54 20240223 5750 87.48 20241230 0.42 N 384470 500 64 억 87855 N N 0 N 00 N
11 20250218 151232 57 100.00 KOSDAQ IT 서비스 N N N N N 10570 1470 2 16.15 57520990640 5403494 1646.33 9680 11650 9250 11830 6370 9100 10645.15 0.68 0 13953 9500 9300 9050 8850 8600 9400 8950 64 2730 500 6370 10 1 12841064 1357 -8.93 11.16 12 42.08 -1184.00 947.00 21700 20240216 -51.29 5750 20241230 83.83 11650 -9.27 20250218 5890 79.46 20250114 20950 -49.55 20240223 5750 83.83 20241230 0.42 N 384470 500 64 억 87855 N N 0 N 00 N
12 20250218 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 11210 2110 2 23.19 45362061550 4281728 1304.55 9680 11650 9250 11830 6370 9100 10594.34 0.68 0 -28966 9500 9300 9050 8850 8600 9400 8950 64 2730 500 6370 10 1 12841064 1439 -9.47 11.84 12 33.34 -1184.00 947.00 21700 20240216 -48.34 5750 20241230 94.96 11650 -3.78 20250218 5890 90.32 20250114 20950 -46.49 20240223 5750 94.96 20241230 0.42 N 384470 500 64 억 87855 N N 0 N 00 N