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
139670/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
20250219,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,40,2,1.38,121967640,42163,212.43,2890,2950,2835,3755,2025,2890,2892.76,0.74,0,5366,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,414,15.75,2.48,12,0.30,186.00,1180.00,8700,20240221,-66.32,2275,20241118,28.79,3230,-9.29,20250114,2655,10.36,20250203,8700,-66.32,20240221,2275,28.79,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,40,2,1.38,120550710,41679,209.99,2890,2950,2835,3755,2025,2890,2892.36,0.74,0,5537,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,414,15.75,2.48,12,0.30,186.00,1180.00,8700,20240221,-66.32,2275,20241118,28.79,3230,-9.29,20250114,2655,10.36,20250203,8700,-66.32,20240221,2275,28.79,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,20,2,0.69,115577945,39971,201.39,2890,2950,2835,3755,2025,2890,2891.54,0.74,0,5540,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,411,15.65,2.47,12,0.28,186.00,1180.00,8700,20240221,-66.55,2275,20241118,27.91,3230,-9.91,20250114,2655,9.60,20250203,8700,-66.55,20240221,2275,27.91,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,55,2,1.90,99017060,34290,172.76,2890,2950,2835,3755,2025,2890,2887.64,0.74,0,5132,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,416,15.83,2.50,12,0.24,186.00,1180.00,8700,20240221,-66.15,2275,20241118,29.45,3230,-8.82,20250114,2655,10.92,20250203,8700,-66.15,20240221,2275,29.45,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,20,2,0.69,85408135,29648,149.38,2890,2920,2835,3755,2025,2890,2880.74,0.74,0,5574,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,411,15.65,2.47,12,0.21,186.00,1180.00,8700,20240221,-66.55,2275,20241118,27.91,3230,-9.91,20250114,2655,9.60,20250203,8700,-66.55,20240221,2275,27.91,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,110845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,5,2,0.17,60693275,21149,106.55,2890,2920,2835,3755,2025,2890,2869.79,0.74,0,4132,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,409,15.56,2.45,12,0.15,186.00,1180.00,8700,20240221,-66.72,2275,20241118,27.25,3230,-10.37,20250114,2655,9.04,20250203,8700,-66.72,20240221,2275,27.25,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-10,5,-0.35,47603400,16637,83.82,2890,2900,2835,3755,2025,2890,2861.30,0.74,0,4188,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,407,15.48,2.44,12,0.12,186.00,1180.00,8700,20240221,-66.90,2275,20241118,26.59,3230,-10.84,20250114,2655,8.47,20250203,8700,-66.90,20240221,2275,26.59,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250219,090846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,-50,5,-1.73,8429655,2965,14.94,2890,2890,2835,3755,2025,2890,2843.05,0.74,0,1494,2966,2927,2871,2832,2776,2900,2805,71,865,500,1790,5,1,14118810,401,15.27,2.41,12,0.02,186.00,1180.00,8700,20240221,-67.36,2275,20241118,24.84,3230,-12.07,20250114,2655,6.97,20250203,8700,-67.36,20240221,2275,24.84,20241118,0.13,N,139670,500,70 억,,105127,N,N,0,N,00,N
20250218,160842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-20,5,-0.69,55434450,19380,73.59,2910,2910,2815,3780,2040,2910,2860.39,0.74,0,666,3030,2970,2885,2825,2740,3000,2855,71,870,500,1800,5,1,14118810,408,15.54,2.45,12,0.14,186.00,1180.00,8700,20240221,-66.78,2275,20241118,27.03,3230,-10.53,20250114,2655,8.85,20250203,8700,-66.78,20240221,2275,27.03,20241118,0.13,N,139670,500,70 억,,104461,N,N,0,N,00,N
20250218,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-15,5,-0.52,54133955,18930,71.88,2910,2910,2815,3780,2040,2910,2859.69,0.74,0,694,3030,2970,2885,2825,2740,3000,2855,71,870,500,1800,5,1,14118810,409,15.56,2.45,12,0.13,186.00,1180.00,8700,20240221,-66.72,2275,20241118,27.25,3230,-10.37,20250114,2655,9.04,20250203,8700,-66.72,20240221,2275,27.25,20241118,0.13,N,139670,500,70 억,,104461,N,N,0,N,00,N
20250218,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-35,5,-1.20,48310345,16902,64.18,2910,2910,2815,3780,2040,2910,2858.26,0.74,0,725,3030,2970,2885,2825,2740,3000,2855,71,870,500,1800,5,1,14118810,406,15.46,2.44,12,0.12,186.00,1180.00,8700,20240221,-66.95,2275,20241118,26.37,3230,-10.99,20250114,2655,8.29,20250203,8700,-66.95,20240221,2275,26.37,20241118,0.13,N,139670,500,70 억,,104461,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 160845 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 40 2 1.38 121967640 42163 212.43 2890 2950 2835 3755 2025 2890 2892.76 0.74 0 5366 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 414 15.75 2.48 12 0.30 186.00 1180.00 8700 20240221 -66.32 2275 20241118 28.79 3230 -9.29 20250114 2655 10.36 20250203 8700 -66.32 20240221 2275 28.79 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
3 20250219 150847 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 40 2 1.38 120550710 41679 209.99 2890 2950 2835 3755 2025 2890 2892.36 0.74 0 5537 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 414 15.75 2.48 12 0.30 186.00 1180.00 8700 20240221 -66.32 2275 20241118 28.79 3230 -9.29 20250114 2655 10.36 20250203 8700 -66.32 20240221 2275 28.79 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
4 20250219 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 20 2 0.69 115577945 39971 201.39 2890 2950 2835 3755 2025 2890 2891.54 0.74 0 5540 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 411 15.65 2.47 12 0.28 186.00 1180.00 8700 20240221 -66.55 2275 20241118 27.91 3230 -9.91 20250114 2655 9.60 20250203 8700 -66.55 20240221 2275 27.91 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
5 20250219 130845 57 100.00 KOSDAQ IT 서비스 N N N N N 2945 55 2 1.90 99017060 34290 172.76 2890 2950 2835 3755 2025 2890 2887.64 0.74 0 5132 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 416 15.83 2.50 12 0.24 186.00 1180.00 8700 20240221 -66.15 2275 20241118 29.45 3230 -8.82 20250114 2655 10.92 20250203 8700 -66.15 20240221 2275 29.45 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
6 20250219 120843 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 20 2 0.69 85408135 29648 149.38 2890 2920 2835 3755 2025 2890 2880.74 0.74 0 5574 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 411 15.65 2.47 12 0.21 186.00 1180.00 8700 20240221 -66.55 2275 20241118 27.91 3230 -9.91 20250114 2655 9.60 20250203 8700 -66.55 20240221 2275 27.91 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
7 20250219 110845 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 5 2 0.17 60693275 21149 106.55 2890 2920 2835 3755 2025 2890 2869.79 0.74 0 4132 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 409 15.56 2.45 12 0.15 186.00 1180.00 8700 20240221 -66.72 2275 20241118 27.25 3230 -10.37 20250114 2655 9.04 20250203 8700 -66.72 20240221 2275 27.25 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
8 20250219 100846 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 -10 5 -0.35 47603400 16637 83.82 2890 2900 2835 3755 2025 2890 2861.30 0.74 0 4188 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 407 15.48 2.44 12 0.12 186.00 1180.00 8700 20240221 -66.90 2275 20241118 26.59 3230 -10.84 20250114 2655 8.47 20250203 8700 -66.90 20240221 2275 26.59 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
9 20250219 090846 57 100.00 KOSDAQ IT 서비스 N N N N N 2840 -50 5 -1.73 8429655 2965 14.94 2890 2890 2835 3755 2025 2890 2843.05 0.74 0 1494 2966 2927 2871 2832 2776 2900 2805 71 865 500 1790 5 1 14118810 401 15.27 2.41 12 0.02 186.00 1180.00 8700 20240221 -67.36 2275 20241118 24.84 3230 -12.07 20250114 2655 6.97 20250203 8700 -67.36 20240221 2275 24.84 20241118 0.13 N 139670 500 70 억 105127 N N 0 N 00 N
10 20250218 160842 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -20 5 -0.69 55434450 19380 73.59 2910 2910 2815 3780 2040 2910 2860.39 0.74 0 666 3030 2970 2885 2825 2740 3000 2855 71 870 500 1800 5 1 14118810 408 15.54 2.45 12 0.14 186.00 1180.00 8700 20240221 -66.78 2275 20241118 27.03 3230 -10.53 20250114 2655 8.85 20250203 8700 -66.78 20240221 2275 27.03 20241118 0.13 N 139670 500 70 억 104461 N N 0 N 00 N
11 20250218 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -15 5 -0.52 54133955 18930 71.88 2910 2910 2815 3780 2040 2910 2859.69 0.74 0 694 3030 2970 2885 2825 2740 3000 2855 71 870 500 1800 5 1 14118810 409 15.56 2.45 12 0.13 186.00 1180.00 8700 20240221 -66.72 2275 20241118 27.25 3230 -10.37 20250114 2655 9.04 20250203 8700 -66.72 20240221 2275 27.25 20241118 0.13 N 139670 500 70 억 104461 N N 0 N 00 N
12 20250218 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 -35 5 -1.20 48310345 16902 64.18 2910 2910 2815 3780 2040 2910 2858.26 0.74 0 725 3030 2970 2885 2825 2740 3000 2855 71 870 500 1800 5 1 14118810 406 15.46 2.44 12 0.12 186.00 1180.00 8700 20240221 -66.95 2275 20241118 26.37 3230 -10.99 20250114 2655 8.29 20250203 8700 -66.95 20240221 2275 26.37 20241118 0.13 N 139670 500 70 억 104461 N N 0 N 00 N