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
451760/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
20250219,161319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12100,-320,5,-2.58,2210477520,181220,109.27,12550,12590,11950,16140,8700,12420,12197.98,0.00,0,-35209,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1814,-1.95,1.61,12,1.21,-6216.00,7517.00,21450,20240401,-43.59,7600,20240909,59.21,12590,-3.89,20250219,9860,22.72,20250102,21450,-43.59,20240401,7600,59.21,20240909,1.19,N,451760,500,74 억,,0,N,N,724,N,00,N
20250219,151324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,-330,5,-2.66,2161221250,177147,106.82,12550,12590,11950,16140,8700,12420,12200.16,0.00,0,-34578,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1812,-1.94,1.61,12,1.18,-6216.00,7517.00,21450,20240401,-43.64,7600,20240909,59.08,12590,-3.97,20250219,9860,22.62,20250102,21450,-43.64,20240401,7600,59.08,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250219,141319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,-330,5,-2.66,2023967770,165782,99.96,12550,12590,11950,16140,8700,12420,12208.61,0.00,0,-33220,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1812,-1.94,1.61,12,1.11,-6216.00,7517.00,21450,20240401,-43.64,7600,20240909,59.08,12590,-3.97,20250219,9860,22.62,20250102,21450,-43.64,20240401,7600,59.08,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250219,131319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12090,-330,5,-2.66,1903816800,155840,93.97,12550,12590,11950,16140,8700,12420,12216.48,0.00,0,-29446,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1812,-1.94,1.61,12,1.04,-6216.00,7517.00,21450,20240401,-43.64,7600,20240909,59.08,12590,-3.97,20250219,9860,22.62,20250102,21450,-43.64,20240401,7600,59.08,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250219,121319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12170,-250,5,-2.01,1802973980,147506,88.94,12550,12590,11950,16140,8700,12420,12223.06,0.00,0,-28260,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1824,-1.96,1.62,12,0.98,-6216.00,7517.00,21450,20240401,-43.26,7600,20240909,60.13,12590,-3.34,20250219,9860,23.43,20250102,21450,-43.26,20240401,7600,60.13,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250219,111320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12110,-310,5,-2.50,1683688190,137663,83.01,12550,12590,11950,16140,8700,12420,12230.51,0.00,0,-25226,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1815,-1.95,1.61,12,0.92,-6216.00,7517.00,21450,20240401,-43.54,7600,20240909,59.34,12590,-3.81,20250219,9860,22.82,20250102,21450,-43.54,20240401,7600,59.34,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250219,101321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12140,-280,5,-2.25,1210185650,98333,59.29,12550,12590,12060,16140,8700,12420,12307.01,0.00,0,-17304,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1820,-1.95,1.62,12,0.66,-6216.00,7517.00,21450,20240401,-43.40,7600,20240909,59.74,12590,-3.57,20250219,9860,23.12,20250102,21450,-43.40,20240401,7600,59.74,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250219,091322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12530,110,2,0.89,380132320,30497,18.39,12550,12590,12400,16140,8700,12420,12464.58,0.00,0,1230,12680,12550,12330,12200,11980,12440,12090,75,3720,500,8690,10,1,14991476,1878,-2.02,1.67,12,0.20,-6216.00,7517.00,21450,20240401,-41.59,7600,20240909,64.87,12590,-0.48,20250219,9860,27.08,20250102,21450,-41.59,20240401,7600,64.87,20240909,1.19,N,451760,500,74 억,,0,N,N,0,N,00,N
20250218,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12420,-30,5,-0.24,1987819730,161976,56.04,12450,12460,12110,16180,8720,12450,12271.96,0.00,0,-12594,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1862,-2.00,1.65,12,1.08,-6216.00,7517.00,21450,20240401,-42.10,7600,20240909,63.42,12470,-0.40,20250217,9860,25.96,20250102,21450,-42.10,20240401,7600,63.42,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,151316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12390,-60,5,-0.48,1891290700,154198,53.35,12450,12460,12110,16180,8720,12450,12265.19,0.00,0,-10582,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1857,-1.99,1.65,12,1.03,-6216.00,7517.00,21450,20240401,-42.24,7600,20240909,63.03,12470,-0.64,20250217,9860,25.66,20250102,21450,-42.24,20240401,7600,63.03,20240909,1.18,N,451760,500,74 억,,0,N,N,747,N,00,N
20250218,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,-40,5,-0.32,1712288730,139736,48.35,12450,12460,12110,16180,8720,12450,12253.57,0.00,0,-11570,12883,12666,12253,12036,11623,12775,12145,75,3730,500,8710,10,1,14991476,1860,-2.00,1.65,12,0.93,-6216.00,7517.00,21450,20240401,-42.14,7600,20240909,63.29,12470,-0.48,20250217,9860,25.86,20250102,21450,-42.14,20240401,7600,63.29,20240909,1.18,N,451760,500,74 억,,0,N,N,747,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 161319 57 100.00 KOSDAQ IT 서비스 N N N N N 12100 -320 5 -2.58 2210477520 181220 109.27 12550 12590 11950 16140 8700 12420 12197.98 0.00 0 -35209 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1814 -1.95 1.61 12 1.21 -6216.00 7517.00 21450 20240401 -43.59 7600 20240909 59.21 12590 -3.89 20250219 9860 22.72 20250102 21450 -43.59 20240401 7600 59.21 20240909 1.19 N 451760 500 74 억 0 N N 724 N 00 N
3 20250219 151324 57 100.00 KOSDAQ IT 서비스 N N N N N 12090 -330 5 -2.66 2161221250 177147 106.82 12550 12590 11950 16140 8700 12420 12200.16 0.00 0 -34578 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1812 -1.94 1.61 12 1.18 -6216.00 7517.00 21450 20240401 -43.64 7600 20240909 59.08 12590 -3.97 20250219 9860 22.62 20250102 21450 -43.64 20240401 7600 59.08 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
4 20250219 141319 57 100.00 KOSDAQ IT 서비스 N N N N N 12090 -330 5 -2.66 2023967770 165782 99.96 12550 12590 11950 16140 8700 12420 12208.61 0.00 0 -33220 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1812 -1.94 1.61 12 1.11 -6216.00 7517.00 21450 20240401 -43.64 7600 20240909 59.08 12590 -3.97 20250219 9860 22.62 20250102 21450 -43.64 20240401 7600 59.08 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
5 20250219 131319 57 100.00 KOSDAQ IT 서비스 N N N N N 12090 -330 5 -2.66 1903816800 155840 93.97 12550 12590 11950 16140 8700 12420 12216.48 0.00 0 -29446 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1812 -1.94 1.61 12 1.04 -6216.00 7517.00 21450 20240401 -43.64 7600 20240909 59.08 12590 -3.97 20250219 9860 22.62 20250102 21450 -43.64 20240401 7600 59.08 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
6 20250219 121319 57 100.00 KOSDAQ IT 서비스 N N N N N 12170 -250 5 -2.01 1802973980 147506 88.94 12550 12590 11950 16140 8700 12420 12223.06 0.00 0 -28260 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1824 -1.96 1.62 12 0.98 -6216.00 7517.00 21450 20240401 -43.26 7600 20240909 60.13 12590 -3.34 20250219 9860 23.43 20250102 21450 -43.26 20240401 7600 60.13 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
7 20250219 111320 57 100.00 KOSDAQ IT 서비스 N N N N N 12110 -310 5 -2.50 1683688190 137663 83.01 12550 12590 11950 16140 8700 12420 12230.51 0.00 0 -25226 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1815 -1.95 1.61 12 0.92 -6216.00 7517.00 21450 20240401 -43.54 7600 20240909 59.34 12590 -3.81 20250219 9860 22.82 20250102 21450 -43.54 20240401 7600 59.34 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
8 20250219 101321 57 100.00 KOSDAQ IT 서비스 N N N N N 12140 -280 5 -2.25 1210185650 98333 59.29 12550 12590 12060 16140 8700 12420 12307.01 0.00 0 -17304 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1820 -1.95 1.62 12 0.66 -6216.00 7517.00 21450 20240401 -43.40 7600 20240909 59.74 12590 -3.57 20250219 9860 23.12 20250102 21450 -43.40 20240401 7600 59.74 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
9 20250219 091322 57 100.00 KOSDAQ IT 서비스 N N N N N 12530 110 2 0.89 380132320 30497 18.39 12550 12590 12400 16140 8700 12420 12464.58 0.00 0 1230 12680 12550 12330 12200 11980 12440 12090 75 3720 500 8690 10 1 14991476 1878 -2.02 1.67 12 0.20 -6216.00 7517.00 21450 20240401 -41.59 7600 20240909 64.87 12590 -0.48 20250219 9860 27.08 20250102 21450 -41.59 20240401 7600 64.87 20240909 1.19 N 451760 500 74 억 0 N N 0 N 00 N
10 20250218 161315 57 100.00 KOSDAQ IT 서비스 N N N N N 12420 -30 5 -0.24 1987819730 161976 56.04 12450 12460 12110 16180 8720 12450 12271.96 0.00 0 -12594 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1862 -2.00 1.65 12 1.08 -6216.00 7517.00 21450 20240401 -42.10 7600 20240909 63.42 12470 -0.40 20250217 9860 25.96 20250102 21450 -42.10 20240401 7600 63.42 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
11 20250218 151316 57 100.00 KOSDAQ IT 서비스 N N N N N 12390 -60 5 -0.48 1891290700 154198 53.35 12450 12460 12110 16180 8720 12450 12265.19 0.00 0 -10582 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1857 -1.99 1.65 12 1.03 -6216.00 7517.00 21450 20240401 -42.24 7600 20240909 63.03 12470 -0.64 20250217 9860 25.66 20250102 21450 -42.24 20240401 7600 63.03 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N
12 20250218 141318 57 100.00 KOSDAQ IT 서비스 N N N N N 12410 -40 5 -0.32 1712288730 139736 48.35 12450 12460 12110 16180 8720 12450 12253.57 0.00 0 -11570 12883 12666 12253 12036 11623 12775 12145 75 3730 500 8710 10 1 14991476 1860 -2.00 1.65 12 0.93 -6216.00 7517.00 21450 20240401 -42.14 7600 20240909 63.29 12470 -0.48 20250217 9860 25.86 20250102 21450 -42.14 20240401 7600 63.29 20240909 1.18 N 451760 500 74 억 0 N N 747 N 00 N