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
214180/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
20250219,160948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11770,-110,5,-0.93,569937870,48433,154.98,11920,11920,11700,15440,8320,11880,11767.55,12.73,0,-1803,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1545,6.92,0.82,12,0.37,1702.00,14371.00,14070,20240220,-16.35,11600,20241209,1.47,12500,-5.84,20250106,11610,1.38,20250203,14070,-16.35,20240220,11600,1.47,20241209,0.95,N,214180,500,67 억,,1670707,N,N,6,N,00,N
20250219,150951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11790,-90,5,-0.76,496397380,42164,134.92,11920,11920,11700,15440,8320,11880,11773.01,12.73,0,-2386,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1547,6.93,0.82,12,0.32,1702.00,14371.00,14070,20240220,-16.20,11600,20241209,1.64,12500,-5.68,20250106,11610,1.55,20250203,14070,-16.20,20240220,11600,1.64,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250219,140947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11800,-80,5,-0.67,453499690,38526,123.28,11920,11920,11700,15440,8320,11880,11771.26,12.73,0,-2128,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1549,6.93,0.82,12,0.29,1702.00,14371.00,14070,20240220,-16.13,11600,20241209,1.72,12500,-5.60,20250106,11610,1.64,20250203,14070,-16.13,20240220,11600,1.72,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250219,130949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11810,-70,5,-0.59,353982550,30080,96.25,11920,11920,11700,15440,8320,11880,11768.04,12.73,0,-5409,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1550,6.94,0.82,12,0.23,1702.00,14371.00,14070,20240220,-16.06,11600,20241209,1.81,12500,-5.52,20250106,11610,1.72,20250203,14070,-16.06,20240220,11600,1.81,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250219,120947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11780,-100,5,-0.84,325690990,27681,88.58,11920,11920,11700,15440,8320,11880,11765.87,12.73,0,-5621,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1546,6.92,0.82,12,0.21,1702.00,14371.00,14070,20240220,-16.28,11600,20241209,1.55,12500,-5.76,20250106,11610,1.46,20250203,14070,-16.28,20240220,11600,1.55,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250219,110948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11720,-160,5,-1.35,307512780,26133,83.62,11920,11920,11700,15440,8320,11880,11767.22,12.73,0,-4495,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1538,6.89,0.82,12,0.20,1702.00,14371.00,14070,20240220,-16.70,11600,20241209,1.03,12500,-6.24,20250106,11610,0.95,20250203,14070,-16.70,20240220,11600,1.03,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250219,100949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,-130,5,-1.09,186638230,15835,50.67,11920,11920,11700,15440,8320,11880,11786.44,12.73,0,-3596,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1542,6.90,0.82,12,0.12,1702.00,14371.00,14070,20240220,-16.49,11600,20241209,1.29,12500,-6.00,20250106,11610,1.21,20250203,14070,-16.49,20240220,11600,1.29,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250219,090950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11900,20,2,0.17,4238860,356,1.14,11920,11920,11880,15440,8320,11880,11906.91,12.73,0,-222,12106,11992,11906,11792,11706,11950,11750,68,3560,500,8790,10,1,13124613,1562,6.99,0.83,12,0.00,1702.00,14371.00,14070,20240220,-15.42,11600,20241209,2.59,12500,-4.80,20250106,11610,2.50,20250203,14070,-15.42,20240220,11600,2.59,20241209,0.95,N,214180,500,67 억,,1670707,N,N,0,N,00,N
20250218,160946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11880,-140,5,-1.16,370066870,31161,131.80,12020,12020,11820,15620,8420,12020,11875.96,12.78,0,-6736,12146,12082,12026,11962,11906,12115,11995,68,3600,500,8890,10,1,13124613,1559,6.98,0.83,12,0.24,1702.00,14371.00,14100,20240205,-15.74,11600,20241209,2.41,12500,-4.96,20250106,11610,2.33,20250203,14070,-15.57,20240220,11600,2.41,20241209,0.95,N,214180,500,67 억,,1677275,N,N,0,N,00,N
20250218,150947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11830,-190,5,-1.58,346546030,29178,123.42,12020,12020,11830,15620,8420,12020,11876.96,12.78,0,-6186,12146,12082,12026,11962,11906,12115,11995,68,3600,500,8890,10,1,13124613,1553,6.95,0.82,12,0.22,1702.00,14371.00,14100,20240205,-16.10,11600,20241209,1.98,12500,-5.36,20250106,11610,1.89,20250203,14070,-15.92,20240220,11600,1.98,20241209,0.95,N,214180,500,67 억,,1677275,N,N,0,N,00,N
20250218,140948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,-170,5,-1.41,218524220,18379,77.74,12020,12020,11840,15620,8420,12020,11889.89,12.78,0,-4508,12146,12082,12026,11962,11906,12115,11995,68,3600,500,8890,10,1,13124613,1555,6.96,0.82,12,0.14,1702.00,14371.00,14100,20240205,-15.96,11600,20241209,2.16,12500,-5.20,20250106,11610,2.07,20250203,14070,-15.78,20240220,11600,2.16,20241209,0.95,N,214180,500,67 억,,1677275,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 160948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11770 -110 5 -0.93 569937870 48433 154.98 11920 11920 11700 15440 8320 11880 11767.55 12.73 0 -1803 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1545 6.92 0.82 12 0.37 1702.00 14371.00 14070 20240220 -16.35 11600 20241209 1.47 12500 -5.84 20250106 11610 1.38 20250203 14070 -16.35 20240220 11600 1.47 20241209 0.95 N 214180 500 67 억 1670707 N N 6 N 00 N
3 20250219 150951 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11790 -90 5 -0.76 496397380 42164 134.92 11920 11920 11700 15440 8320 11880 11773.01 12.73 0 -2386 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1547 6.93 0.82 12 0.32 1702.00 14371.00 14070 20240220 -16.20 11600 20241209 1.64 12500 -5.68 20250106 11610 1.55 20250203 14070 -16.20 20240220 11600 1.64 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
4 20250219 140947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11800 -80 5 -0.67 453499690 38526 123.28 11920 11920 11700 15440 8320 11880 11771.26 12.73 0 -2128 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1549 6.93 0.82 12 0.29 1702.00 14371.00 14070 20240220 -16.13 11600 20241209 1.72 12500 -5.60 20250106 11610 1.64 20250203 14070 -16.13 20240220 11600 1.72 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
5 20250219 130949 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11810 -70 5 -0.59 353982550 30080 96.25 11920 11920 11700 15440 8320 11880 11768.04 12.73 0 -5409 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1550 6.94 0.82 12 0.23 1702.00 14371.00 14070 20240220 -16.06 11600 20241209 1.81 12500 -5.52 20250106 11610 1.72 20250203 14070 -16.06 20240220 11600 1.81 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
6 20250219 120947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11780 -100 5 -0.84 325690990 27681 88.58 11920 11920 11700 15440 8320 11880 11765.87 12.73 0 -5621 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1546 6.92 0.82 12 0.21 1702.00 14371.00 14070 20240220 -16.28 11600 20241209 1.55 12500 -5.76 20250106 11610 1.46 20250203 14070 -16.28 20240220 11600 1.55 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
7 20250219 110948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11720 -160 5 -1.35 307512780 26133 83.62 11920 11920 11700 15440 8320 11880 11767.22 12.73 0 -4495 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1538 6.89 0.82 12 0.20 1702.00 14371.00 14070 20240220 -16.70 11600 20241209 1.03 12500 -6.24 20250106 11610 0.95 20250203 14070 -16.70 20240220 11600 1.03 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
8 20250219 100949 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11750 -130 5 -1.09 186638230 15835 50.67 11920 11920 11700 15440 8320 11880 11786.44 12.73 0 -3596 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1542 6.90 0.82 12 0.12 1702.00 14371.00 14070 20240220 -16.49 11600 20241209 1.29 12500 -6.00 20250106 11610 1.21 20250203 14070 -16.49 20240220 11600 1.29 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
9 20250219 090950 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11900 20 2 0.17 4238860 356 1.14 11920 11920 11880 15440 8320 11880 11906.91 12.73 0 -222 12106 11992 11906 11792 11706 11950 11750 68 3560 500 8790 10 1 13124613 1562 6.99 0.83 12 0.00 1702.00 14371.00 14070 20240220 -15.42 11600 20241209 2.59 12500 -4.80 20250106 11610 2.50 20250203 14070 -15.42 20240220 11600 2.59 20241209 0.95 N 214180 500 67 억 1670707 N N 0 N 00 N
10 20250218 160946 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11880 -140 5 -1.16 370066870 31161 131.80 12020 12020 11820 15620 8420 12020 11875.96 12.78 0 -6736 12146 12082 12026 11962 11906 12115 11995 68 3600 500 8890 10 1 13124613 1559 6.98 0.83 12 0.24 1702.00 14371.00 14100 20240205 -15.74 11600 20241209 2.41 12500 -4.96 20250106 11610 2.33 20250203 14070 -15.57 20240220 11600 2.41 20241209 0.95 N 214180 500 67 억 1677275 N N 0 N 00 N
11 20250218 150947 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11830 -190 5 -1.58 346546030 29178 123.42 12020 12020 11830 15620 8420 12020 11876.96 12.78 0 -6186 12146 12082 12026 11962 11906 12115 11995 68 3600 500 8890 10 1 13124613 1553 6.95 0.82 12 0.22 1702.00 14371.00 14100 20240205 -16.10 11600 20241209 1.98 12500 -5.36 20250106 11610 1.89 20250203 14070 -15.92 20240220 11600 1.98 20241209 0.95 N 214180 500 67 억 1677275 N N 0 N 00 N
12 20250218 140948 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11850 -170 5 -1.41 218524220 18379 77.74 12020 12020 11840 15620 8420 12020 11889.89 12.78 0 -4508 12146 12082 12026 11962 11906 12115 11995 68 3600 500 8890 10 1 13124613 1555 6.96 0.82 12 0.14 1702.00 14371.00 14100 20240205 -15.96 11600 20241209 2.16 12500 -5.20 20250106 11610 2.07 20250203 14070 -15.78 20240220 11600 2.16 20241209 0.95 N 214180 500 67 억 1677275 N N 0 N 00 N