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
417860/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
20250219,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-20,5,-0.22,74249170,8018,120.84,9220,9370,9180,12090,6510,9300,9260.31,0.45,0,-542,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,411,-6.60,4.42,12,0.18,-1407.00,2101.00,22000,20240216,-57.82,7610,20241209,21.94,11070,-16.17,20250205,8090,14.71,20250102,22000,-57.82,20240219,7610,21.94,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-20,5,-0.22,73536750,7941,119.68,9220,9370,9180,12090,6510,9300,9260.39,0.45,0,-541,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,411,-6.60,4.42,12,0.18,-1407.00,2101.00,22000,20240216,-57.82,7610,20241209,21.94,11070,-16.17,20250205,8090,14.71,20250102,22000,-57.82,20240219,7610,21.94,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-10,5,-0.11,69659690,7523,113.38,9220,9370,9180,12090,6510,9300,9259.56,0.45,0,-724,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,412,-6.60,4.42,12,0.17,-1407.00,2101.00,22000,20240216,-57.77,7610,20241209,22.08,11070,-16.08,20250205,8090,14.83,20250102,22000,-57.77,20240219,7610,22.08,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-60,5,-0.65,55268880,5963,89.87,9220,9370,9210,12090,6510,9300,9268.64,0.45,0,-619,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,409,-6.57,4.40,12,0.13,-1407.00,2101.00,22000,20240216,-58.00,7610,20241209,21.42,11070,-16.53,20250205,8090,14.22,20250102,22000,-58.00,20240219,7610,21.42,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,121253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-70,5,-0.75,54094220,5836,87.96,9220,9370,9210,12090,6510,9300,9269.06,0.45,0,-563,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,409,-6.56,4.39,12,0.13,-1407.00,2101.00,22000,20240216,-58.05,7610,20241209,21.29,11070,-16.62,20250205,8090,14.09,20250102,22000,-58.05,20240219,7610,21.29,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,111254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-10,5,-0.11,40651860,4379,66.00,9220,9370,9210,12090,6510,9300,9283.37,0.45,0,-758,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,412,-6.60,4.42,12,0.10,-1407.00,2101.00,22000,20240216,-57.77,7610,20241209,22.08,11070,-16.08,20250205,8090,14.83,20250102,22000,-57.77,20240219,7610,22.08,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,0,3,0.00,25967380,2788,42.02,9220,9370,9220,12090,6510,9300,9313.98,0.45,0,-948,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,412,-6.61,4.43,12,0.06,-1407.00,2101.00,22000,20240216,-57.73,7610,20241209,22.21,11070,-15.99,20250205,8090,14.96,20250102,22000,-57.73,20240219,7610,22.21,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250219,091256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-60,5,-0.65,7935000,859,12.95,9220,9300,9220,12090,6510,9300,9237.49,0.45,0,56,9613,9456,9343,9186,9073,9400,9130,22,2790,500,5760,10,1,4430614,409,-6.57,4.40,12,0.02,-1407.00,2101.00,22000,20240216,-58.00,7610,20241209,21.42,11070,-16.53,20250205,8090,14.22,20250102,22000,-58.00,20240219,7610,21.42,20241209,0.08,N,417860,500,22 억,,19801,N,N,0,N,00,N
20250218,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-120,5,-1.27,61454020,6606,44.48,9500,9500,9230,12240,6600,9420,9302.76,0.39,0,-302,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,412,-6.61,4.43,12,0.15,-1407.00,2101.00,22000,20240216,-57.73,7610,20241209,22.21,11070,-15.99,20250205,8090,14.96,20250102,22000,-57.73,20240219,7610,22.21,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-80,5,-0.85,53366860,5737,38.63,9500,9500,9230,12240,6600,9420,9302.22,0.39,0,-198,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,414,-6.64,4.45,12,0.13,-1407.00,2101.00,22000,20240216,-57.55,7610,20241209,22.73,11070,-15.63,20250205,8090,15.45,20250102,22000,-57.55,20240219,7610,22.73,20241209,0.08,N,417860,500,22 억,,17103,N,N,0,N,00,N
20250218,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-30,5,-0.32,48307520,5194,34.98,9500,9500,9230,12240,6600,9420,9300.64,0.39,0,-161,9866,9642,9526,9302,9186,9585,9245,22,2820,500,5840,10,1,4430614,416,-6.67,4.47,12,0.12,-1407.00,2101.00,22000,20240216,-57.32,7610,20241209,23.39,11070,-15.18,20250205,8090,16.07,20250102,22000,-57.32,20240219,7610,23.39,20241209,0.08,N,417860,500,22 억,,17103,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 161253 57 100.00 KOSDAQ IT 서비스 N N N N N 9280 -20 5 -0.22 74249170 8018 120.84 9220 9370 9180 12090 6510 9300 9260.31 0.45 0 -542 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 411 -6.60 4.42 12 0.18 -1407.00 2101.00 22000 20240216 -57.82 7610 20241209 21.94 11070 -16.17 20250205 8090 14.71 20250102 22000 -57.82 20240219 7610 21.94 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
3 20250219 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 9280 -20 5 -0.22 73536750 7941 119.68 9220 9370 9180 12090 6510 9300 9260.39 0.45 0 -541 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 411 -6.60 4.42 12 0.18 -1407.00 2101.00 22000 20240216 -57.82 7610 20241209 21.94 11070 -16.17 20250205 8090 14.71 20250102 22000 -57.82 20240219 7610 21.94 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
4 20250219 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 9290 -10 5 -0.11 69659690 7523 113.38 9220 9370 9180 12090 6510 9300 9259.56 0.45 0 -724 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 412 -6.60 4.42 12 0.17 -1407.00 2101.00 22000 20240216 -57.77 7610 20241209 22.08 11070 -16.08 20250205 8090 14.83 20250102 22000 -57.77 20240219 7610 22.08 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
5 20250219 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 9240 -60 5 -0.65 55268880 5963 89.87 9220 9370 9210 12090 6510 9300 9268.64 0.45 0 -619 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 409 -6.57 4.40 12 0.13 -1407.00 2101.00 22000 20240216 -58.00 7610 20241209 21.42 11070 -16.53 20250205 8090 14.22 20250102 22000 -58.00 20240219 7610 21.42 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
6 20250219 121253 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -70 5 -0.75 54094220 5836 87.96 9220 9370 9210 12090 6510 9300 9269.06 0.45 0 -563 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 409 -6.56 4.39 12 0.13 -1407.00 2101.00 22000 20240216 -58.05 7610 20241209 21.29 11070 -16.62 20250205 8090 14.09 20250102 22000 -58.05 20240219 7610 21.29 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
7 20250219 111254 57 100.00 KOSDAQ IT 서비스 N N N N N 9290 -10 5 -0.11 40651860 4379 66.00 9220 9370 9210 12090 6510 9300 9283.37 0.45 0 -758 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 412 -6.60 4.42 12 0.10 -1407.00 2101.00 22000 20240216 -57.77 7610 20241209 22.08 11070 -16.08 20250205 8090 14.83 20250102 22000 -57.77 20240219 7610 22.08 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
8 20250219 101254 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 0 3 0.00 25967380 2788 42.02 9220 9370 9220 12090 6510 9300 9313.98 0.45 0 -948 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 412 -6.61 4.43 12 0.06 -1407.00 2101.00 22000 20240216 -57.73 7610 20241209 22.21 11070 -15.99 20250205 8090 14.96 20250102 22000 -57.73 20240219 7610 22.21 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
9 20250219 091256 57 100.00 KOSDAQ IT 서비스 N N N N N 9240 -60 5 -0.65 7935000 859 12.95 9220 9300 9220 12090 6510 9300 9237.49 0.45 0 56 9613 9456 9343 9186 9073 9400 9130 22 2790 500 5760 10 1 4430614 409 -6.57 4.40 12 0.02 -1407.00 2101.00 22000 20240216 -58.00 7610 20241209 21.42 11070 -16.53 20250205 8090 14.22 20250102 22000 -58.00 20240219 7610 21.42 20241209 0.08 N 417860 500 22 억 19801 N N 0 N 00 N
10 20250218 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 -120 5 -1.27 61454020 6606 44.48 9500 9500 9230 12240 6600 9420 9302.76 0.39 0 -302 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 412 -6.61 4.43 12 0.15 -1407.00 2101.00 22000 20240216 -57.73 7610 20241209 22.21 11070 -15.99 20250205 8090 14.96 20250102 22000 -57.73 20240219 7610 22.21 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
11 20250218 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 9340 -80 5 -0.85 53366860 5737 38.63 9500 9500 9230 12240 6600 9420 9302.22 0.39 0 -198 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 414 -6.64 4.45 12 0.13 -1407.00 2101.00 22000 20240216 -57.55 7610 20241209 22.73 11070 -15.63 20250205 8090 15.45 20250102 22000 -57.55 20240219 7610 22.73 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N
12 20250218 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 9390 -30 5 -0.32 48307520 5194 34.98 9500 9500 9230 12240 6600 9420 9300.64 0.39 0 -161 9866 9642 9526 9302 9186 9585 9245 22 2820 500 5840 10 1 4430614 416 -6.67 4.47 12 0.12 -1407.00 2101.00 22000 20240216 -57.32 7610 20241209 23.39 11070 -15.18 20250205 8090 16.07 20250102 22000 -57.32 20240219 7610 23.39 20241209 0.08 N 417860 500 22 억 17103 N N 0 N 00 N