ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
438700/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
20250220,161306,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-370,5,-6.73,5026883065,999249,19.38,5350,5350,4750,7150,3850,5500,5030.53,1.31,0,-15182,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,10,1,11144890,572,-4.87,1.26,12,8.97,-1054.00,4056.00,8570,20240216,-40.14,2425,20241209,111.55,6510,-21.20,20250219,2550,101.18,20250203,8440,-39.22,20240220,2425,111.55,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250220,151312,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-460,5,-8.36,4929968055,980302,19.02,5350,5350,4750,7150,3850,5500,5028.98,1.31,0,-15133,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,10,1,11144890,562,-4.78,1.24,12,8.80,-1054.00,4056.00,8570,20240216,-41.19,2425,20241209,107.84,6510,-22.58,20250219,2550,97.65,20250203,8440,-40.28,20240220,2425,107.84,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250220,141311,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-360,5,-6.55,4608656645,917282,17.79,5350,5350,4750,7150,3850,5500,5024.20,1.31,0,-13725,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,10,1,11144890,573,-4.88,1.27,12,8.23,-1054.00,4056.00,8570,20240216,-40.02,2425,20241209,111.96,6510,-21.04,20250219,2550,101.57,20250203,8440,-39.10,20240220,2425,111.96,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250220,131308,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-450,5,-8.18,4221412785,840992,16.31,5350,5350,4750,7150,3850,5500,5019.51,1.31,0,-12115,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,10,1,11144890,563,-4.79,1.25,12,7.55,-1054.00,4056.00,8570,20240216,-41.07,2425,20241209,108.25,6510,-22.43,20250219,2550,98.04,20250203,8440,-40.17,20240220,2425,108.25,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250220,121310,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-410,5,-7.45,3988183470,794413,15.41,5350,5350,4750,7150,3850,5500,5020.23,1.31,0,-11649,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,10,1,11144890,567,-4.83,1.25,12,7.13,-1054.00,4056.00,8570,20240216,-40.61,2425,20241209,109.90,6510,-21.81,20250219,2550,99.61,20250203,8440,-39.69,20240220,2425,109.90,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250220,111309,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-580,5,-10.55,3267861115,652189,12.65,5350,5350,4750,7150,3850,5500,5010.53,1.31,0,-9292,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,5,1,11144890,548,-4.67,1.21,12,5.85,-1054.00,4056.00,8570,20240216,-42.59,2425,20241209,102.89,6510,-24.42,20250219,2550,92.94,20250203,8440,-41.71,20240220,2425,102.89,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250220,101310,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,-680,5,-12.36,2471651880,487691,9.46,5350,5350,4820,7150,3850,5500,5067.98,1.31,0,-6524,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,5,1,11144890,537,-4.57,1.19,12,4.38,-1054.00,4056.00,8570,20240216,-43.76,2425,20241209,98.76,6510,-25.96,20250219,2550,89.02,20250203,8440,-42.89,20240220,2425,98.76,20241209,0.10,N,438700,500,55 억,,146077,Y,N,0,N,02,N
20250220,091313,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-380,5,-6.91,893761270,172538,3.35,5350,5350,5060,7150,3850,5500,5179.90,1.31,0,-754,6946,6222,5786,5062,4626,6005,4845,56,1650,500,0,10,1,11144890,571,-4.86,1.26,12,1.55,-1054.00,4056.00,8570,20240216,-40.26,2425,20241209,111.13,6510,-21.35,20250219,2550,100.78,20250203,8440,-39.34,20240220,2425,111.13,20241209,0.10,N,438700,500,55 억,,146077,N,N,0,N,02,N
20250219,161304,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,30712018600,5105268,2343.62,6180,6510,5350,6920,3740,5330,6016.50,1.70,0,-46377,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,613,-5.22,1.36,12,45.81,-1054.00,4056.00,8570,20240216,-35.82,2425,20241209,126.80,6510,-15.51,20250219,2550,115.69,20250203,8470,-35.06,20240219,2425,126.80,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,151308,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,130,2,2.44,30259334390,5022961,2305.83,6180,6510,5350,6920,3740,5330,6024.51,1.70,0,-45483,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,609,-5.18,1.35,12,45.07,-1054.00,4056.00,8570,20240216,-36.29,2425,20241209,125.15,6510,-16.13,20250219,2550,114.12,20250203,8470,-35.54,20240219,2425,125.15,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,141304,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,29165124470,4823703,2214.36,6180,6510,5350,6920,3740,5330,6046.54,1.70,0,-45487,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,613,-5.22,1.36,12,43.28,-1054.00,4056.00,8570,20240216,-35.82,2425,20241209,126.80,6510,-15.51,20250219,2550,115.69,20250203,8470,-35.06,20240219,2425,126.80,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,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 20250220 161306 53 100.00 KOSDAQ IT 서비스 N N N N N 5130 -370 5 -6.73 5026883065 999249 19.38 5350 5350 4750 7150 3850 5500 5030.53 1.31 0 -15182 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 10 1 11144890 572 -4.87 1.26 12 8.97 -1054.00 4056.00 8570 20240216 -40.14 2425 20241209 111.55 6510 -21.20 20250219 2550 101.18 20250203 8440 -39.22 20240220 2425 111.55 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
3 20250220 151312 53 100.00 KOSDAQ IT 서비스 N N N N N 5040 -460 5 -8.36 4929968055 980302 19.02 5350 5350 4750 7150 3850 5500 5028.98 1.31 0 -15133 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 10 1 11144890 562 -4.78 1.24 12 8.80 -1054.00 4056.00 8570 20240216 -41.19 2425 20241209 107.84 6510 -22.58 20250219 2550 97.65 20250203 8440 -40.28 20240220 2425 107.84 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
4 20250220 141311 53 100.00 KOSDAQ IT 서비스 N N N N N 5140 -360 5 -6.55 4608656645 917282 17.79 5350 5350 4750 7150 3850 5500 5024.20 1.31 0 -13725 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 10 1 11144890 573 -4.88 1.27 12 8.23 -1054.00 4056.00 8570 20240216 -40.02 2425 20241209 111.96 6510 -21.04 20250219 2550 101.57 20250203 8440 -39.10 20240220 2425 111.96 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
5 20250220 131308 53 100.00 KOSDAQ IT 서비스 N N N N N 5050 -450 5 -8.18 4221412785 840992 16.31 5350 5350 4750 7150 3850 5500 5019.51 1.31 0 -12115 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 10 1 11144890 563 -4.79 1.25 12 7.55 -1054.00 4056.00 8570 20240216 -41.07 2425 20241209 108.25 6510 -22.43 20250219 2550 98.04 20250203 8440 -40.17 20240220 2425 108.25 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
6 20250220 121310 53 100.00 KOSDAQ IT 서비스 N N N N N 5090 -410 5 -7.45 3988183470 794413 15.41 5350 5350 4750 7150 3850 5500 5020.23 1.31 0 -11649 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 10 1 11144890 567 -4.83 1.25 12 7.13 -1054.00 4056.00 8570 20240216 -40.61 2425 20241209 109.90 6510 -21.81 20250219 2550 99.61 20250203 8440 -39.69 20240220 2425 109.90 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
7 20250220 111309 53 100.00 KOSDAQ IT 서비스 N N N N N 4920 -580 5 -10.55 3267861115 652189 12.65 5350 5350 4750 7150 3850 5500 5010.53 1.31 0 -9292 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 5 1 11144890 548 -4.67 1.21 12 5.85 -1054.00 4056.00 8570 20240216 -42.59 2425 20241209 102.89 6510 -24.42 20250219 2550 92.94 20250203 8440 -41.71 20240220 2425 102.89 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
8 20250220 101310 53 100.00 KOSDAQ IT 서비스 N N N N N 4820 -680 5 -12.36 2471651880 487691 9.46 5350 5350 4820 7150 3850 5500 5067.98 1.31 0 -6524 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 5 1 11144890 537 -4.57 1.19 12 4.38 -1054.00 4056.00 8570 20240216 -43.76 2425 20241209 98.76 6510 -25.96 20250219 2550 89.02 20250203 8440 -42.89 20240220 2425 98.76 20241209 0.10 N 438700 500 55 억 146077 Y N 0 N 02 N
9 20250220 091313 53 100.00 KOSDAQ IT 서비스 N N N N N 5120 -380 5 -6.91 893761270 172538 3.35 5350 5350 5060 7150 3850 5500 5179.90 1.31 0 -754 6946 6222 5786 5062 4626 6005 4845 56 1650 500 0 10 1 11144890 571 -4.86 1.26 12 1.55 -1054.00 4056.00 8570 20240216 -40.26 2425 20241209 111.13 6510 -21.35 20250219 2550 100.78 20250203 8440 -39.34 20240220 2425 111.13 20241209 0.10 N 438700 500 55 억 146077 N N 0 N 02 N
10 20250219 161304 54 100.00 KOSDAQ IT 서비스 N N N N N 5500 170 2 3.19 30712018600 5105268 2343.62 6180 6510 5350 6920 3740 5330 6016.50 1.70 0 -46377 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 613 -5.22 1.36 12 45.81 -1054.00 4056.00 8570 20240216 -35.82 2425 20241209 126.80 6510 -15.51 20250219 2550 115.69 20250203 8470 -35.06 20240219 2425 126.80 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
11 20250219 151308 54 100.00 KOSDAQ IT 서비스 N N N N N 5460 130 2 2.44 30259334390 5022961 2305.83 6180 6510 5350 6920 3740 5330 6024.51 1.70 0 -45483 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 609 -5.18 1.35 12 45.07 -1054.00 4056.00 8570 20240216 -36.29 2425 20241209 125.15 6510 -16.13 20250219 2550 114.12 20250203 8470 -35.54 20240219 2425 125.15 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
12 20250219 141304 54 100.00 KOSDAQ IT 서비스 N N N N N 5500 170 2 3.19 29165124470 4823703 2214.36 6180 6510 5350 6920 3740 5330 6046.54 1.70 0 -45487 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 613 -5.22 1.36 12 43.28 -1054.00 4056.00 8570 20240216 -35.82 2425 20241209 126.80 6510 -15.51 20250219 2550 115.69 20250203 8470 -35.06 20240219 2425 126.80 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N