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
294570/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
20250219,161117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18980,0,3,0.00,789443510,41900,233.74,18980,19050,18410,24650,13290,18980,18841.12,2.68,0,2704,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1946,27.11,1.48,12,0.41,700.00,12867.00,22200,20240206,-14.50,10180,20240805,86.44,19170,-0.99,20250217,14940,27.04,20250204,21250,-10.68,20240401,10180,86.44,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,151121,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18980,0,3,0.00,754269270,40040,223.36,18980,19050,18410,24650,13290,18980,18837.89,2.68,0,2793,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1946,27.11,1.48,12,0.39,700.00,12867.00,22200,20240206,-14.50,10180,20240805,86.44,19170,-0.99,20250217,14940,27.04,20250204,21250,-10.68,20240401,10180,86.44,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,141116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18910,-70,5,-0.37,669121000,35538,198.25,18980,19050,18410,24650,13290,18980,18828.32,2.68,0,1349,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1939,27.01,1.47,12,0.35,700.00,12867.00,22200,20240206,-14.82,10180,20240805,85.76,19170,-1.36,20250217,14940,26.57,20250204,21250,-11.01,20240401,10180,85.76,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,131117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18900,-80,5,-0.42,636674530,33824,188.69,18980,19050,18410,24650,13290,18980,18823.16,2.68,0,977,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1938,27.00,1.47,12,0.33,700.00,12867.00,22200,20240206,-14.86,10180,20240805,85.66,19170,-1.41,20250217,14940,26.51,20250204,21250,-11.06,20240401,10180,85.66,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,121117,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18820,-160,5,-0.84,563543560,29952,167.09,18980,19050,18410,24650,13290,18980,18814.89,2.68,0,218,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1930,26.89,1.46,12,0.29,700.00,12867.00,22200,20240206,-15.23,10180,20240805,84.87,19170,-1.83,20250217,14940,25.97,20250204,21250,-11.44,20240401,10180,84.87,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,111118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18810,-170,5,-0.90,463045060,24615,137.31,18980,19050,18410,24650,13290,18980,18811.50,2.68,0,688,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1929,26.87,1.46,12,0.24,700.00,12867.00,22200,20240206,-15.27,10180,20240805,84.77,19170,-1.88,20250217,14940,25.90,20250204,21250,-11.48,20240401,10180,84.77,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,101118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18900,-80,5,-0.42,237890420,12641,70.52,18980,19050,18410,24650,13290,18980,18818.96,2.68,0,2199,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1938,27.00,1.47,12,0.12,700.00,12867.00,22200,20240206,-14.86,10180,20240805,85.66,19170,-1.41,20250217,14940,26.51,20250204,21250,-11.06,20240401,10180,85.66,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250219,091119,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18500,-480,5,-2.53,111418060,5961,33.25,18980,19000,18410,24650,13290,18980,18691.17,2.68,0,-668,19373,19176,18943,18746,18513,19060,18630,51,5670,500,13660,10,1,10254685,1897,26.43,1.44,12,0.06,700.00,12867.00,22200,20240206,-16.67,10180,20240805,81.73,19170,-3.50,20250217,14940,23.83,20250204,21250,-12.94,20240401,10180,81.73,20240805,0.80,N,294570,500,51 억,,274484,N,N,0,N,00,N
20250218,161113,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18980,-130,5,-0.68,337420220,17881,41.13,19000,19140,18710,24800,13380,19110,18870.26,2.74,0,-6875,19863,19486,18793,18416,17723,19675,18605,51,5690,500,13750,10,1,10254685,1946,27.11,1.48,12,0.17,700.00,12867.00,22400,20240205,-15.27,10180,20240805,86.44,19170,-0.99,20250217,14940,27.04,20250204,21250,-10.68,20240401,10180,86.44,20240805,0.78,N,294570,500,51 억,,280745,N,N,0,N,00,N
20250218,151115,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18920,-190,5,-0.99,326760260,17318,39.84,19000,19140,18710,24800,13380,19110,18868.24,2.74,0,-6674,19863,19486,18793,18416,17723,19675,18605,51,5690,500,13750,10,1,10254685,1940,27.03,1.47,12,0.17,700.00,12867.00,22400,20240205,-15.54,10180,20240805,85.85,19170,-1.30,20250217,14940,26.64,20250204,21250,-10.96,20240401,10180,85.85,20240805,0.78,N,294570,500,51 억,,280745,N,N,0,N,00,N
20250218,141116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18850,-260,5,-1.36,282353110,14962,34.42,19000,19140,18710,24800,13380,19110,18871.35,2.74,0,-6592,19863,19486,18793,18416,17723,19675,18605,51,5690,500,13750,10,1,10254685,1933,26.93,1.46,12,0.15,700.00,12867.00,22400,20240205,-15.85,10180,20240805,85.17,19170,-1.67,20250217,14940,26.17,20250204,21250,-11.29,20240401,10180,85.17,20240805,0.78,N,294570,500,51 억,,280745,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 161117 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18980 0 3 0.00 789443510 41900 233.74 18980 19050 18410 24650 13290 18980 18841.12 2.68 0 2704 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1946 27.11 1.48 12 0.41 700.00 12867.00 22200 20240206 -14.50 10180 20240805 86.44 19170 -0.99 20250217 14940 27.04 20250204 21250 -10.68 20240401 10180 86.44 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
3 20250219 151121 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18980 0 3 0.00 754269270 40040 223.36 18980 19050 18410 24650 13290 18980 18837.89 2.68 0 2793 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1946 27.11 1.48 12 0.39 700.00 12867.00 22200 20240206 -14.50 10180 20240805 86.44 19170 -0.99 20250217 14940 27.04 20250204 21250 -10.68 20240401 10180 86.44 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
4 20250219 141116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18910 -70 5 -0.37 669121000 35538 198.25 18980 19050 18410 24650 13290 18980 18828.32 2.68 0 1349 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1939 27.01 1.47 12 0.35 700.00 12867.00 22200 20240206 -14.82 10180 20240805 85.76 19170 -1.36 20250217 14940 26.57 20250204 21250 -11.01 20240401 10180 85.76 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
5 20250219 131117 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18900 -80 5 -0.42 636674530 33824 188.69 18980 19050 18410 24650 13290 18980 18823.16 2.68 0 977 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1938 27.00 1.47 12 0.33 700.00 12867.00 22200 20240206 -14.86 10180 20240805 85.66 19170 -1.41 20250217 14940 26.51 20250204 21250 -11.06 20240401 10180 85.66 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
6 20250219 121117 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18820 -160 5 -0.84 563543560 29952 167.09 18980 19050 18410 24650 13290 18980 18814.89 2.68 0 218 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1930 26.89 1.46 12 0.29 700.00 12867.00 22200 20240206 -15.23 10180 20240805 84.87 19170 -1.83 20250217 14940 25.97 20250204 21250 -11.44 20240401 10180 84.87 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
7 20250219 111118 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18810 -170 5 -0.90 463045060 24615 137.31 18980 19050 18410 24650 13290 18980 18811.50 2.68 0 688 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1929 26.87 1.46 12 0.24 700.00 12867.00 22200 20240206 -15.27 10180 20240805 84.77 19170 -1.88 20250217 14940 25.90 20250204 21250 -11.48 20240401 10180 84.77 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
8 20250219 101118 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18900 -80 5 -0.42 237890420 12641 70.52 18980 19050 18410 24650 13290 18980 18818.96 2.68 0 2199 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1938 27.00 1.47 12 0.12 700.00 12867.00 22200 20240206 -14.86 10180 20240805 85.66 19170 -1.41 20250217 14940 26.51 20250204 21250 -11.06 20240401 10180 85.66 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
9 20250219 091119 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18500 -480 5 -2.53 111418060 5961 33.25 18980 19000 18410 24650 13290 18980 18691.17 2.68 0 -668 19373 19176 18943 18746 18513 19060 18630 51 5670 500 13660 10 1 10254685 1897 26.43 1.44 12 0.06 700.00 12867.00 22200 20240206 -16.67 10180 20240805 81.73 19170 -3.50 20250217 14940 23.83 20250204 21250 -12.94 20240401 10180 81.73 20240805 0.80 N 294570 500 51 억 274484 N N 0 N 00 N
10 20250218 161113 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18980 -130 5 -0.68 337420220 17881 41.13 19000 19140 18710 24800 13380 19110 18870.26 2.74 0 -6875 19863 19486 18793 18416 17723 19675 18605 51 5690 500 13750 10 1 10254685 1946 27.11 1.48 12 0.17 700.00 12867.00 22400 20240205 -15.27 10180 20240805 86.44 19170 -0.99 20250217 14940 27.04 20250204 21250 -10.68 20240401 10180 86.44 20240805 0.78 N 294570 500 51 억 280745 N N 0 N 00 N
11 20250218 151115 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18920 -190 5 -0.99 326760260 17318 39.84 19000 19140 18710 24800 13380 19110 18868.24 2.74 0 -6674 19863 19486 18793 18416 17723 19675 18605 51 5690 500 13750 10 1 10254685 1940 27.03 1.47 12 0.17 700.00 12867.00 22400 20240205 -15.54 10180 20240805 85.85 19170 -1.30 20250217 14940 26.64 20250204 21250 -10.96 20240401 10180 85.85 20240805 0.78 N 294570 500 51 억 280745 N N 0 N 00 N
12 20250218 141116 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18850 -260 5 -1.36 282353110 14962 34.42 19000 19140 18710 24800 13380 19110 18871.35 2.74 0 -6592 19863 19486 18793 18416 17723 19675 18605 51 5690 500 13750 10 1 10254685 1933 26.93 1.46 12 0.15 700.00 12867.00 22400 20240205 -15.85 10180 20240805 85.17 19170 -1.67 20250217 14940 26.17 20250204 21250 -11.29 20240401 10180 85.17 20240805 0.78 N 294570 500 51 억 280745 N N 0 N 00 N