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
413640/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
20250219,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9510,470,2,5.20,5630619200,607665,15.17,9010,9730,8710,11750,6330,9040,9266.09,0.24,0,71827,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,685,-32.68,2.50,12,8.43,-291.00,3804.00,14150,20240524,-32.79,7280,20250124,30.63,10150,-6.31,20250218,7280,30.63,20250124,14150,-32.79,20240524,7280,30.63,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,520,2,5.75,5471139080,590868,14.75,9010,9730,8710,11750,6330,9040,9259.75,0.24,0,68840,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,689,-32.85,2.51,12,8.20,-291.00,3804.00,14150,20240524,-32.44,7280,20250124,31.32,10150,-5.81,20250218,7280,31.32,20250124,14150,-32.44,20240524,7280,31.32,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,420,2,4.65,4550924170,495261,12.36,9010,9730,8710,11750,6330,9040,9189.14,0.24,0,72766,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,682,-32.51,2.49,12,6.87,-291.00,3804.00,14150,20240524,-33.14,7280,20250124,29.95,10150,-6.80,20250218,7280,29.95,20250124,14150,-33.14,20240524,7280,29.95,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,131250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9610,570,2,6.31,3891359080,426071,10.64,9010,9680,8710,11750,6330,9040,9133.27,0.24,0,49683,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,693,-33.02,2.53,12,5.91,-291.00,3804.00,14150,20240524,-32.08,7280,20250124,32.01,10150,-5.32,20250218,7280,32.01,20250124,14150,-32.08,20240524,7280,32.01,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,190,2,2.10,2923941630,324100,8.09,9010,9410,8710,11750,6330,9040,9021.69,0.24,0,41894,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,665,-31.72,2.43,12,4.50,-291.00,3804.00,14150,20240524,-34.77,7280,20250124,26.79,10150,-9.06,20250218,7280,26.79,20250124,14150,-34.77,20240524,7280,26.79,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,-70,5,-0.77,1472590080,166160,4.15,9010,9100,8710,11750,6330,9040,8861.76,0.24,0,38556,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,646,-30.82,2.36,12,2.31,-291.00,3804.00,14150,20240524,-36.61,7280,20250124,23.21,10150,-11.63,20250218,7280,23.21,20250124,14150,-36.61,20240524,7280,23.21,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-240,5,-2.65,1155994240,130131,3.25,9010,9100,8740,11750,6330,9040,8882.50,0.24,0,31041,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,634,-30.24,2.31,12,1.81,-291.00,3804.00,14150,20240524,-37.81,7280,20250124,20.88,10150,-13.30,20250218,7280,20.88,20250124,14150,-37.81,20240524,7280,20.88,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250219,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,-170,5,-1.88,490477560,54784,1.37,9010,9100,8840,11750,6330,9040,8951.85,0.24,0,17466,11033,10036,9153,8156,7273,10535,8655,36,2710,500,5420,10,1,7206940,639,-30.48,2.33,12,0.76,-291.00,3804.00,14150,20240524,-37.31,7280,20250124,21.84,10150,-12.61,20250218,7280,21.84,20250124,14150,-37.31,20240524,7280,21.84,20250124,2.80,N,413640,500,36 억,,16961,N,N,0,N,00,N
20250218,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,750,2,9.05,37459719750,4000137,8450.52,8290,10150,8270,10770,5810,8290,9365.20,0.78,0,-44615,8730,8510,8270,8050,7810,8620,8160,36,2480,500,4970,10,1,7206940,652,-31.07,2.38,12,55.50,-291.00,3804.00,14150,20240524,-36.11,7280,20250124,24.18,10150,-10.94,20250218,7280,24.18,20250124,14150,-36.11,20240524,7280,24.18,20250124,2.68,N,413640,500,36 억,,56313,N,N,0,N,00,N
20250218,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,740,2,8.93,37090803490,3959288,8364.22,8290,10150,8270,10770,5810,8290,9368.05,0.78,0,-45266,8730,8510,8270,8050,7810,8620,8160,36,2480,500,4970,10,1,7206940,651,-31.03,2.37,12,54.94,-291.00,3804.00,14150,20240524,-36.18,7280,20250124,24.04,10150,-11.03,20250218,7280,24.04,20250124,14150,-36.18,20240524,7280,24.04,20250124,2.68,N,413640,500,36 억,,56313,N,N,0,N,00,N
20250218,141249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,550,2,6.63,35841556470,3818818,8067.47,8290,10150,8270,10770,5810,8290,9385.51,0.78,0,-49518,8730,8510,8270,8050,7810,8620,8160,36,2480,500,4970,10,1,7206940,637,-30.38,2.32,12,52.99,-291.00,3804.00,14150,20240524,-37.53,7280,20250124,21.43,10150,-12.91,20250218,7280,21.43,20250124,14150,-37.53,20240524,7280,21.43,20250124,2.68,N,413640,500,36 억,,56313,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 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 9510 470 2 5.20 5630619200 607665 15.17 9010 9730 8710 11750 6330 9040 9266.09 0.24 0 71827 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 685 -32.68 2.50 12 8.43 -291.00 3804.00 14150 20240524 -32.79 7280 20250124 30.63 10150 -6.31 20250218 7280 30.63 20250124 14150 -32.79 20240524 7280 30.63 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
3 20250219 151254 57 100.00 KOSDAQ IT 서비스 N N N N N 9560 520 2 5.75 5471139080 590868 14.75 9010 9730 8710 11750 6330 9040 9259.75 0.24 0 68840 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 689 -32.85 2.51 12 8.20 -291.00 3804.00 14150 20240524 -32.44 7280 20250124 31.32 10150 -5.81 20250218 7280 31.32 20250124 14150 -32.44 20240524 7280 31.32 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
4 20250219 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 9460 420 2 4.65 4550924170 495261 12.36 9010 9730 8710 11750 6330 9040 9189.14 0.24 0 72766 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 682 -32.51 2.49 12 6.87 -291.00 3804.00 14150 20240524 -33.14 7280 20250124 29.95 10150 -6.80 20250218 7280 29.95 20250124 14150 -33.14 20240524 7280 29.95 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
5 20250219 131250 57 100.00 KOSDAQ IT 서비스 N N N N N 9610 570 2 6.31 3891359080 426071 10.64 9010 9680 8710 11750 6330 9040 9133.27 0.24 0 49683 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 693 -33.02 2.53 12 5.91 -291.00 3804.00 14150 20240524 -32.08 7280 20250124 32.01 10150 -5.32 20250218 7280 32.01 20250124 14150 -32.08 20240524 7280 32.01 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
6 20250219 121250 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 190 2 2.10 2923941630 324100 8.09 9010 9410 8710 11750 6330 9040 9021.69 0.24 0 41894 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 665 -31.72 2.43 12 4.50 -291.00 3804.00 14150 20240524 -34.77 7280 20250124 26.79 10150 -9.06 20250218 7280 26.79 20250124 14150 -34.77 20240524 7280 26.79 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
7 20250219 111251 57 100.00 KOSDAQ IT 서비스 N N N N N 8970 -70 5 -0.77 1472590080 166160 4.15 9010 9100 8710 11750 6330 9040 8861.76 0.24 0 38556 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 646 -30.82 2.36 12 2.31 -291.00 3804.00 14150 20240524 -36.61 7280 20250124 23.21 10150 -11.63 20250218 7280 23.21 20250124 14150 -36.61 20240524 7280 23.21 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
8 20250219 101250 57 100.00 KOSDAQ IT 서비스 N N N N N 8800 -240 5 -2.65 1155994240 130131 3.25 9010 9100 8740 11750 6330 9040 8882.50 0.24 0 31041 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 634 -30.24 2.31 12 1.81 -291.00 3804.00 14150 20240524 -37.81 7280 20250124 20.88 10150 -13.30 20250218 7280 20.88 20250124 14150 -37.81 20240524 7280 20.88 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
9 20250219 091253 57 100.00 KOSDAQ IT 서비스 N N N N N 8870 -170 5 -1.88 490477560 54784 1.37 9010 9100 8840 11750 6330 9040 8951.85 0.24 0 17466 11033 10036 9153 8156 7273 10535 8655 36 2710 500 5420 10 1 7206940 639 -30.48 2.33 12 0.76 -291.00 3804.00 14150 20240524 -37.31 7280 20250124 21.84 10150 -12.61 20250218 7280 21.84 20250124 14150 -37.31 20240524 7280 21.84 20250124 2.80 N 413640 500 36 억 16961 N N 0 N 00 N
10 20250218 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 750 2 9.05 37459719750 4000137 8450.52 8290 10150 8270 10770 5810 8290 9365.20 0.78 0 -44615 8730 8510 8270 8050 7810 8620 8160 36 2480 500 4970 10 1 7206940 652 -31.07 2.38 12 55.50 -291.00 3804.00 14150 20240524 -36.11 7280 20250124 24.18 10150 -10.94 20250218 7280 24.18 20250124 14150 -36.11 20240524 7280 24.18 20250124 2.68 N 413640 500 36 억 56313 N N 0 N 00 N
11 20250218 151247 57 100.00 KOSDAQ IT 서비스 N N N N N 9030 740 2 8.93 37090803490 3959288 8364.22 8290 10150 8270 10770 5810 8290 9368.05 0.78 0 -45266 8730 8510 8270 8050 7810 8620 8160 36 2480 500 4970 10 1 7206940 651 -31.03 2.37 12 54.94 -291.00 3804.00 14150 20240524 -36.18 7280 20250124 24.04 10150 -11.03 20250218 7280 24.04 20250124 14150 -36.18 20240524 7280 24.04 20250124 2.68 N 413640 500 36 억 56313 N N 0 N 00 N
12 20250218 141249 57 100.00 KOSDAQ IT 서비스 N N N N N 8840 550 2 6.63 35841556470 3818818 8067.47 8290 10150 8270 10770 5810 8290 9385.51 0.78 0 -49518 8730 8510 8270 8050 7810 8620 8160 36 2480 500 4970 10 1 7206940 637 -30.38 2.32 12 52.99 -291.00 3804.00 14150 20240524 -37.53 7280 20250124 21.43 10150 -12.91 20250218 7280 21.43 20250124 14150 -37.53 20240524 7280 21.43 20250124 2.68 N 413640 500 36 억 56313 N N 0 N 00 N