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
411080/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
20250219,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-330,5,-3.43,4135544500,437965,12.69,9640,9680,9250,12490,6730,9610,9434.71,0.77,0,-5255,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1415,309.33,3.44,12,2.87,30.00,2701.00,16690,20240416,-44.40,5220,20240805,77.78,11980,-22.54,20250206,6630,39.97,20250102,16690,-44.40,20240416,5220,77.78,20240805,5.52,N,411080,100,15 억,,117222,N,N,1480,N,00,N
20250219,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,-290,5,-3.02,3871278220,409512,11.86,9640,9680,9250,12490,6730,9610,9444.65,0.77,0,-4776,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1421,310.67,3.45,12,2.69,30.00,2701.00,16690,20240416,-44.16,5220,20240805,78.54,11980,-22.20,20250206,6630,40.57,20250102,16690,-44.16,20240416,5220,78.54,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250219,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9360,-250,5,-2.60,3438365280,363205,10.52,9640,9680,9250,12490,6730,9610,9457.65,0.77,0,-4046,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1427,312.00,3.47,12,2.38,30.00,2701.00,16690,20240416,-43.92,5220,20240805,79.31,11980,-21.87,20250206,6630,41.18,20250102,16690,-43.92,20240416,5220,79.31,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250219,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-210,5,-2.19,3191145700,336902,9.76,9640,9680,9250,12490,6730,9610,9462.55,0.77,0,-5041,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1433,313.33,3.48,12,2.21,30.00,2701.00,16690,20240416,-43.68,5220,20240805,80.08,11980,-21.54,20250206,6630,41.78,20250102,16690,-43.68,20240416,5220,80.08,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250219,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,-240,5,-2.50,3005401970,317148,9.19,9640,9680,9250,12490,6730,9610,9466.54,0.77,0,-2250,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1429,312.33,3.47,12,2.08,30.00,2701.00,16690,20240416,-43.86,5220,20240805,79.50,11980,-21.79,20250206,6630,41.33,20250102,16690,-43.86,20240416,5220,79.50,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250219,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,-240,5,-2.50,2738894940,288792,8.36,9640,9680,9250,12490,6730,9610,9473.76,0.77,0,222,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1429,312.33,3.47,12,1.89,30.00,2701.00,16690,20240416,-43.86,5220,20240805,79.50,11980,-21.79,20250206,6630,41.33,20250102,16690,-43.86,20240416,5220,79.50,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250219,101248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,-120,5,-1.25,2042612650,214371,6.21,9640,9680,9400,12490,6730,9610,9519.23,0.77,0,16655,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1447,316.33,3.51,12,1.41,30.00,2701.00,16690,20240416,-43.14,5220,20240805,81.80,11980,-20.78,20250206,6630,43.14,20250102,16690,-43.14,20240416,5220,81.80,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250219,091251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,-100,5,-1.04,992477680,103439,3.00,9640,9680,9510,12490,6730,9610,9590.79,0.77,0,3133,10590,10100,9510,9020,8430,10345,9265,15,2880,100,5950,10,1,15248638,1450,317.00,3.52,12,0.68,30.00,2701.00,16690,20240416,-43.02,5220,20240805,82.18,11980,-20.62,20250206,6630,43.44,20250102,16690,-43.02,20240416,5220,82.18,20240805,5.52,N,411080,100,15 억,,117222,N,N,147,N,00,N
20250218,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9610,530,2,5.84,33163830810,3432355,1565.45,9080,10000,8920,11800,6360,9080,9662.24,2.68,0,-143295,9460,9270,9060,8870,8660,9365,8965,15,2720,100,5620,10,1,15248638,1465,320.33,3.56,12,22.51,30.00,2701.00,16690,20240416,-42.42,5220,20240805,84.10,11980,-19.78,20250206,6630,44.95,20250102,16690,-42.42,20240416,5220,84.10,20240805,5.56,N,411080,100,15 억,,408005,N,N,147,N,00,N
20250218,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9630,550,2,6.06,31931356500,3303932,1506.88,9080,10000,8920,11800,6360,9080,9664.68,2.68,0,-144254,9460,9270,9060,8870,8660,9365,8965,15,2720,100,5620,10,1,15248638,1468,321.00,3.57,12,21.67,30.00,2701.00,16690,20240416,-42.30,5220,20240805,84.48,11980,-19.62,20250206,6630,45.25,20250102,16690,-42.30,20240416,5220,84.48,20240805,5.56,N,411080,100,15 억,,408005,N,N,223,N,00,N
20250218,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,320,2,3.52,29163344070,3014613,1374.92,9080,10000,8920,11800,6360,9080,9674.02,2.68,0,-137900,9460,9270,9060,8870,8660,9365,8965,15,2720,100,5620,10,1,15248638,1433,313.33,3.48,12,19.77,30.00,2701.00,16690,20240416,-43.68,5220,20240805,80.08,11980,-21.54,20250206,6630,41.78,20250102,16690,-43.68,20240416,5220,80.08,20240805,5.56,N,411080,100,15 억,,408005,N,N,223,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 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 9280 -330 5 -3.43 4135544500 437965 12.69 9640 9680 9250 12490 6730 9610 9434.71 0.77 0 -5255 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1415 309.33 3.44 12 2.87 30.00 2701.00 16690 20240416 -44.40 5220 20240805 77.78 11980 -22.54 20250206 6630 39.97 20250102 16690 -44.40 20240416 5220 77.78 20240805 5.52 N 411080 100 15 억 117222 N N 1480 N 00 N
3 20250219 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 -290 5 -3.02 3871278220 409512 11.86 9640 9680 9250 12490 6730 9610 9444.65 0.77 0 -4776 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1421 310.67 3.45 12 2.69 30.00 2701.00 16690 20240416 -44.16 5220 20240805 78.54 11980 -22.20 20250206 6630 40.57 20250102 16690 -44.16 20240416 5220 78.54 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
4 20250219 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 9360 -250 5 -2.60 3438365280 363205 10.52 9640 9680 9250 12490 6730 9610 9457.65 0.77 0 -4046 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1427 312.00 3.47 12 2.38 30.00 2701.00 16690 20240416 -43.92 5220 20240805 79.31 11980 -21.87 20250206 6630 41.18 20250102 16690 -43.92 20240416 5220 79.31 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
5 20250219 131248 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 -210 5 -2.19 3191145700 336902 9.76 9640 9680 9250 12490 6730 9610 9462.55 0.77 0 -5041 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1433 313.33 3.48 12 2.21 30.00 2701.00 16690 20240416 -43.68 5220 20240805 80.08 11980 -21.54 20250206 6630 41.78 20250102 16690 -43.68 20240416 5220 80.08 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
6 20250219 121248 57 100.00 KOSDAQ IT 서비스 N N N N N 9370 -240 5 -2.50 3005401970 317148 9.19 9640 9680 9250 12490 6730 9610 9466.54 0.77 0 -2250 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1429 312.33 3.47 12 2.08 30.00 2701.00 16690 20240416 -43.86 5220 20240805 79.50 11980 -21.79 20250206 6630 41.33 20250102 16690 -43.86 20240416 5220 79.50 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
7 20250219 111249 57 100.00 KOSDAQ IT 서비스 N N N N N 9370 -240 5 -2.50 2738894940 288792 8.36 9640 9680 9250 12490 6730 9610 9473.76 0.77 0 222 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1429 312.33 3.47 12 1.89 30.00 2701.00 16690 20240416 -43.86 5220 20240805 79.50 11980 -21.79 20250206 6630 41.33 20250102 16690 -43.86 20240416 5220 79.50 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
8 20250219 101248 57 100.00 KOSDAQ IT 서비스 N N N N N 9490 -120 5 -1.25 2042612650 214371 6.21 9640 9680 9400 12490 6730 9610 9519.23 0.77 0 16655 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1447 316.33 3.51 12 1.41 30.00 2701.00 16690 20240416 -43.14 5220 20240805 81.80 11980 -20.78 20250206 6630 43.14 20250102 16690 -43.14 20240416 5220 81.80 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
9 20250219 091251 57 100.00 KOSDAQ IT 서비스 N N N N N 9510 -100 5 -1.04 992477680 103439 3.00 9640 9680 9510 12490 6730 9610 9590.79 0.77 0 3133 10590 10100 9510 9020 8430 10345 9265 15 2880 100 5950 10 1 15248638 1450 317.00 3.52 12 0.68 30.00 2701.00 16690 20240416 -43.02 5220 20240805 82.18 11980 -20.62 20250206 6630 43.44 20250102 16690 -43.02 20240416 5220 82.18 20240805 5.52 N 411080 100 15 억 117222 N N 147 N 00 N
10 20250218 161243 57 100.00 KOSDAQ IT 서비스 N N N N N 9610 530 2 5.84 33163830810 3432355 1565.45 9080 10000 8920 11800 6360 9080 9662.24 2.68 0 -143295 9460 9270 9060 8870 8660 9365 8965 15 2720 100 5620 10 1 15248638 1465 320.33 3.56 12 22.51 30.00 2701.00 16690 20240416 -42.42 5220 20240805 84.10 11980 -19.78 20250206 6630 44.95 20250102 16690 -42.42 20240416 5220 84.10 20240805 5.56 N 411080 100 15 억 408005 N N 147 N 00 N
11 20250218 151245 57 100.00 KOSDAQ IT 서비스 N N N N N 9630 550 2 6.06 31931356500 3303932 1506.88 9080 10000 8920 11800 6360 9080 9664.68 2.68 0 -144254 9460 9270 9060 8870 8660 9365 8965 15 2720 100 5620 10 1 15248638 1468 321.00 3.57 12 21.67 30.00 2701.00 16690 20240416 -42.30 5220 20240805 84.48 11980 -19.62 20250206 6630 45.25 20250102 16690 -42.30 20240416 5220 84.48 20240805 5.56 N 411080 100 15 억 408005 N N 223 N 00 N
12 20250218 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 320 2 3.52 29163344070 3014613 1374.92 9080 10000 8920 11800 6360 9080 9674.02 2.68 0 -137900 9460 9270 9060 8870 8660 9365 8965 15 2720 100 5620 10 1 15248638 1433 313.33 3.48 12 19.77 30.00 2701.00 16690 20240416 -43.68 5220 20240805 80.08 11980 -21.54 20250206 6630 41.78 20250102 16690 -43.68 20240416 5220 80.08 20240805 5.56 N 411080 100 15 억 408005 N N 223 N 00 N