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
234340/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
20250219,161017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14820,230,2,1.58,271203250,18520,143.49,14450,14930,14280,18960,10220,14590,14640.21,3.87,0,2666,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1401,12.41,0.85,12,0.20,1194.00,17423.00,24650,20240701,-39.88,12500,20241209,18.56,15290,-3.07,20250206,13170,12.53,20250203,24650,-39.88,20240701,12500,18.56,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,151021,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14920,330,2,2.26,254460090,17391,134.74,14450,14930,14280,18960,10220,14590,14631.71,3.87,0,2753,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1410,12.50,0.86,12,0.18,1194.00,17423.00,24650,20240701,-39.47,12500,20241209,19.36,15290,-2.42,20250206,13170,13.29,20250203,24650,-39.47,20240701,12500,19.36,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,141017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14700,110,2,0.75,183799720,12603,97.64,14450,14790,14280,18960,10220,14590,14583.81,3.87,0,1943,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1390,12.31,0.84,12,0.13,1194.00,17423.00,24650,20240701,-40.37,12500,20241209,17.60,15290,-3.86,20250206,13170,11.62,20250203,24650,-40.37,20240701,12500,17.60,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,131018,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14510,-80,5,-0.55,119081980,8194,63.48,14450,14660,14280,18960,10220,14590,14532.83,3.87,0,715,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1372,12.15,0.83,12,0.09,1194.00,17423.00,24650,20240701,-41.14,12500,20241209,16.08,15290,-5.10,20250206,13170,10.17,20250203,24650,-41.14,20240701,12500,16.08,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,121017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14590,0,3,0.00,87265920,6009,46.56,14450,14660,14280,18960,10220,14590,14522.54,3.87,0,445,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1379,12.22,0.84,12,0.06,1194.00,17423.00,24650,20240701,-40.81,12500,20241209,16.72,15290,-4.58,20250206,13170,10.78,20250203,24650,-40.81,20240701,12500,16.72,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,111018,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14560,-30,5,-0.21,60438140,4167,32.28,14450,14660,14280,18960,10220,14590,14503.99,3.87,0,-268,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1376,12.19,0.84,12,0.04,1194.00,17423.00,24650,20240701,-40.93,12500,20241209,16.48,15290,-4.77,20250206,13170,10.55,20250203,24650,-40.93,20240701,12500,16.48,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,101019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14540,-50,5,-0.34,38535770,2667,20.66,14450,14570,14280,18960,10220,14590,14449.11,3.87,0,-23,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1374,12.18,0.83,12,0.03,1194.00,17423.00,24650,20240701,-41.01,12500,20241209,16.32,15290,-4.91,20250206,13170,10.40,20250203,24650,-41.01,20240701,12500,16.32,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250219,091019,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14280,-310,5,-2.12,3211180,223,1.73,14450,14570,14280,18960,10220,14590,14399.91,3.87,0,-23,14983,14786,14523,14326,14063,14655,14195,47,4370,500,10210,10,1,9453000,1350,11.96,0.82,12,0.00,1194.00,17423.00,24650,20240701,-42.07,12500,20241209,14.24,15290,-6.61,20250206,13170,8.43,20250203,24650,-42.07,20240701,12500,14.24,20241209,2.70,N,234340,500,47 억,,366009,N,N,0,N,00,N
20250218,161015,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14590,30,2,0.21,186234260,12906,47.07,14720,14720,14260,18920,10200,14560,14430.05,3.88,0,-1211,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1379,12.22,0.84,12,0.14,1194.00,17423.00,24650,20240701,-40.81,12500,20241209,16.72,15290,-4.58,20250206,13170,10.78,20250203,24650,-40.81,20240701,12500,16.72,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,151017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14490,-70,5,-0.48,171523020,11894,43.38,14720,14720,14260,18920,10200,14560,14420.97,3.88,0,-1315,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1370,12.14,0.83,12,0.13,1194.00,17423.00,24650,20240701,-41.22,12500,20241209,15.92,15290,-5.23,20250206,13170,10.02,20250203,24650,-41.22,20240701,12500,15.92,20241209,2.68,N,234340,500,47 억,,367188,N,N,0,N,00,N
20250218,141017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14440,-120,5,-0.82,157941830,10956,39.96,14720,14720,14260,18920,10200,14560,14416.01,3.88,0,-1405,15006,14782,14476,14252,13946,14895,14365,47,4360,500,10190,10,1,9453000,1365,12.09,0.83,12,0.12,1194.00,17423.00,24650,20240701,-41.42,12500,20241209,15.52,15290,-5.56,20250206,13170,9.64,20250203,24650,-41.42,20240701,12500,15.52,20241209,2.68,N,234340,500,47 억,,367188,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 161017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14820 230 2 1.58 271203250 18520 143.49 14450 14930 14280 18960 10220 14590 14640.21 3.87 0 2666 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1401 12.41 0.85 12 0.20 1194.00 17423.00 24650 20240701 -39.88 12500 20241209 18.56 15290 -3.07 20250206 13170 12.53 20250203 24650 -39.88 20240701 12500 18.56 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
3 20250219 151021 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14920 330 2 2.26 254460090 17391 134.74 14450 14930 14280 18960 10220 14590 14631.71 3.87 0 2753 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1410 12.50 0.86 12 0.18 1194.00 17423.00 24650 20240701 -39.47 12500 20241209 19.36 15290 -2.42 20250206 13170 13.29 20250203 24650 -39.47 20240701 12500 19.36 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
4 20250219 141017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14700 110 2 0.75 183799720 12603 97.64 14450 14790 14280 18960 10220 14590 14583.81 3.87 0 1943 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1390 12.31 0.84 12 0.13 1194.00 17423.00 24650 20240701 -40.37 12500 20241209 17.60 15290 -3.86 20250206 13170 11.62 20250203 24650 -40.37 20240701 12500 17.60 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
5 20250219 131018 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14510 -80 5 -0.55 119081980 8194 63.48 14450 14660 14280 18960 10220 14590 14532.83 3.87 0 715 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1372 12.15 0.83 12 0.09 1194.00 17423.00 24650 20240701 -41.14 12500 20241209 16.08 15290 -5.10 20250206 13170 10.17 20250203 24650 -41.14 20240701 12500 16.08 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
6 20250219 121017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14590 0 3 0.00 87265920 6009 46.56 14450 14660 14280 18960 10220 14590 14522.54 3.87 0 445 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1379 12.22 0.84 12 0.06 1194.00 17423.00 24650 20240701 -40.81 12500 20241209 16.72 15290 -4.58 20250206 13170 10.78 20250203 24650 -40.81 20240701 12500 16.72 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
7 20250219 111018 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14560 -30 5 -0.21 60438140 4167 32.28 14450 14660 14280 18960 10220 14590 14503.99 3.87 0 -268 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1376 12.19 0.84 12 0.04 1194.00 17423.00 24650 20240701 -40.93 12500 20241209 16.48 15290 -4.77 20250206 13170 10.55 20250203 24650 -40.93 20240701 12500 16.48 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
8 20250219 101019 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14540 -50 5 -0.34 38535770 2667 20.66 14450 14570 14280 18960 10220 14590 14449.11 3.87 0 -23 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1374 12.18 0.83 12 0.03 1194.00 17423.00 24650 20240701 -41.01 12500 20241209 16.32 15290 -4.91 20250206 13170 10.40 20250203 24650 -41.01 20240701 12500 16.32 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
9 20250219 091019 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14280 -310 5 -2.12 3211180 223 1.73 14450 14570 14280 18960 10220 14590 14399.91 3.87 0 -23 14983 14786 14523 14326 14063 14655 14195 47 4370 500 10210 10 1 9453000 1350 11.96 0.82 12 0.00 1194.00 17423.00 24650 20240701 -42.07 12500 20241209 14.24 15290 -6.61 20250206 13170 8.43 20250203 24650 -42.07 20240701 12500 14.24 20241209 2.70 N 234340 500 47 억 366009 N N 0 N 00 N
10 20250218 161015 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14590 30 2 0.21 186234260 12906 47.07 14720 14720 14260 18920 10200 14560 14430.05 3.88 0 -1211 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1379 12.22 0.84 12 0.14 1194.00 17423.00 24650 20240701 -40.81 12500 20241209 16.72 15290 -4.58 20250206 13170 10.78 20250203 24650 -40.81 20240701 12500 16.72 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
11 20250218 151017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14490 -70 5 -0.48 171523020 11894 43.38 14720 14720 14260 18920 10200 14560 14420.97 3.88 0 -1315 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1370 12.14 0.83 12 0.13 1194.00 17423.00 24650 20240701 -41.22 12500 20241209 15.92 15290 -5.23 20250206 13170 10.02 20250203 24650 -41.22 20240701 12500 15.92 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N
12 20250218 141017 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14440 -120 5 -0.82 157941830 10956 39.96 14720 14720 14260 18920 10200 14560 14416.01 3.88 0 -1405 15006 14782 14476 14252 13946 14895 14365 47 4360 500 10190 10 1 9453000 1365 12.09 0.83 12 0.12 1194.00 17423.00 24650 20240701 -41.42 12500 20241209 15.52 15290 -5.56 20250206 13170 9.64 20250203 24650 -41.42 20240701 12500 15.52 20241209 2.68 N 234340 500 47 억 367188 N N 0 N 00 N