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
038540/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
20250219,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1427,-16,5,-1.11,143093119,99961,182.93,1429,1450,1427,1875,1011,1443,1431.49,3.51,0,-9694,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,790,-1.28,0.12,12,0.18,-1113.00,12066.00,4000,20240313,-64.32,1357,20241209,5.16,1618,-11.80,20250109,1419,0.56,20250217,4000,-64.32,20240313,1357,5.16,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1436,-7,5,-0.49,107709668,75197,137.62,1429,1450,1427,1875,1011,1443,1432.37,3.51,0,-5406,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,795,-1.29,0.12,12,0.14,-1113.00,12066.00,4000,20240313,-64.10,1357,20241209,5.82,1618,-11.25,20250109,1419,1.20,20250217,4000,-64.10,20240313,1357,5.82,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1434,-9,5,-0.62,75994069,53048,97.08,1429,1450,1427,1875,1011,1443,1432.55,3.51,0,-1800,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,793,-1.29,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-64.15,1357,20241209,5.67,1618,-11.37,20250109,1419,1.06,20250217,4000,-64.15,20240313,1357,5.67,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1444,1,2,0.07,48273561,33663,61.61,1429,1450,1427,1875,1011,1443,1434.02,3.51,0,-2777,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,799,-1.30,0.12,12,0.06,-1113.00,12066.00,4000,20240313,-63.90,1357,20241209,6.41,1618,-10.75,20250109,1419,1.76,20250217,4000,-63.90,20240313,1357,6.41,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,-10,5,-0.69,44334402,30928,56.60,1429,1450,1427,1875,1011,1443,1433.47,3.51,0,-1503,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,793,-1.29,0.12,12,0.06,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,-3,5,-0.21,41947193,29264,53.55,1429,1450,1427,1875,1011,1443,1433.41,3.51,0,-1779,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,797,-1.29,0.12,12,0.05,-1113.00,12066.00,4000,20240313,-64.00,1357,20241209,6.12,1618,-11.00,20250109,1419,1.48,20250217,4000,-64.00,20240313,1357,6.12,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1437,-6,5,-0.42,17883683,12443,22.77,1429,1450,1429,1875,1011,1443,1437.25,3.51,0,-557,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,795,-1.29,0.12,12,0.02,-1113.00,12066.00,4000,20240313,-64.07,1357,20241209,5.90,1618,-11.19,20250109,1419,1.27,20250217,4000,-64.07,20240313,1357,5.90,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250219,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1438,-5,5,-0.35,5507231,3835,7.02,1429,1438,1429,1875,1011,1443,1436.04,3.51,0,109,1471,1456,1439,1424,1407,1448,1416,572,432,1000,1010,1,1,55328313,796,-1.29,0.12,12,0.01,-1113.00,12066.00,4000,20240313,-64.05,1357,20241209,5.97,1618,-11.12,20250109,1419,1.34,20250217,4000,-64.05,20240313,1357,5.97,20241209,0.85,N,038540,1000,571 억,,1942366,N,N,0,N,00,N
20250218,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1443,15,2,1.05,78140702,54643,133.39,1454,1454,1422,1856,1000,1428,1429.97,3.52,0,-3928,1460,1443,1431,1414,1402,1452,1423,572,428,1000,990,1,1,55328313,798,-1.30,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-63.92,1357,20241209,6.34,1618,-10.82,20250109,1419,1.69,20250217,4000,-63.92,20240313,1357,6.34,20241209,0.82,N,038540,1000,571 억,,1946292,N,N,0,N,00,N
20250218,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1430,2,2,0.14,75440221,52763,128.80,1454,1454,1422,1856,1000,1428,1429.79,3.52,0,-2878,1460,1443,1431,1414,1402,1452,1423,572,428,1000,990,1,1,55328313,791,-1.28,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-64.25,1357,20241209,5.38,1618,-11.62,20250109,1419,0.78,20250217,4000,-64.25,20240313,1357,5.38,20241209,0.82,N,038540,1000,571 억,,1946292,N,N,0,N,00,N
20250218,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1427,-1,5,-0.07,70377884,49235,120.19,1454,1454,1422,1856,1000,1428,1429.43,3.52,0,-2265,1460,1443,1431,1414,1402,1452,1423,572,428,1000,990,1,1,55328313,790,-1.28,0.12,12,0.09,-1113.00,12066.00,4000,20240313,-64.32,1357,20241209,5.16,1618,-11.80,20250109,1419,0.56,20250217,4000,-64.32,20240313,1357,5.16,20241209,0.82,N,038540,1000,571 억,,1946292,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 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 1427 -16 5 -1.11 143093119 99961 182.93 1429 1450 1427 1875 1011 1443 1431.49 3.51 0 -9694 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 790 -1.28 0.12 12 0.18 -1113.00 12066.00 4000 20240313 -64.32 1357 20241209 5.16 1618 -11.80 20250109 1419 0.56 20250217 4000 -64.32 20240313 1357 5.16 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
3 20250219 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 1436 -7 5 -0.49 107709668 75197 137.62 1429 1450 1427 1875 1011 1443 1432.37 3.51 0 -5406 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 795 -1.29 0.12 12 0.14 -1113.00 12066.00 4000 20240313 -64.10 1357 20241209 5.82 1618 -11.25 20250109 1419 1.20 20250217 4000 -64.10 20240313 1357 5.82 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
4 20250219 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 1434 -9 5 -0.62 75994069 53048 97.08 1429 1450 1427 1875 1011 1443 1432.55 3.51 0 -1800 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 793 -1.29 0.12 12 0.10 -1113.00 12066.00 4000 20240313 -64.15 1357 20241209 5.67 1618 -11.37 20250109 1419 1.06 20250217 4000 -64.15 20240313 1357 5.67 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
5 20250219 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 1444 1 2 0.07 48273561 33663 61.61 1429 1450 1427 1875 1011 1443 1434.02 3.51 0 -2777 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 799 -1.30 0.12 12 0.06 -1113.00 12066.00 4000 20240313 -63.90 1357 20241209 6.41 1618 -10.75 20250109 1419 1.76 20250217 4000 -63.90 20240313 1357 6.41 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
6 20250219 120446 57 100.00 KOSDAQ IT 서비스 N N N N N 1433 -10 5 -0.69 44334402 30928 56.60 1429 1450 1427 1875 1011 1443 1433.47 3.51 0 -1503 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 793 -1.29 0.12 12 0.06 -1113.00 12066.00 4000 20240313 -64.17 1357 20241209 5.60 1618 -11.43 20250109 1419 0.99 20250217 4000 -64.17 20240313 1357 5.60 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
7 20250219 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 1440 -3 5 -0.21 41947193 29264 53.55 1429 1450 1427 1875 1011 1443 1433.41 3.51 0 -1779 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 797 -1.29 0.12 12 0.05 -1113.00 12066.00 4000 20240313 -64.00 1357 20241209 6.12 1618 -11.00 20250109 1419 1.48 20250217 4000 -64.00 20240313 1357 6.12 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
8 20250219 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 1437 -6 5 -0.42 17883683 12443 22.77 1429 1450 1429 1875 1011 1443 1437.25 3.51 0 -557 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 795 -1.29 0.12 12 0.02 -1113.00 12066.00 4000 20240313 -64.07 1357 20241209 5.90 1618 -11.19 20250109 1419 1.27 20250217 4000 -64.07 20240313 1357 5.90 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
9 20250219 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 1438 -5 5 -0.35 5507231 3835 7.02 1429 1438 1429 1875 1011 1443 1436.04 3.51 0 109 1471 1456 1439 1424 1407 1448 1416 572 432 1000 1010 1 1 55328313 796 -1.29 0.12 12 0.01 -1113.00 12066.00 4000 20240313 -64.05 1357 20241209 5.97 1618 -11.12 20250109 1419 1.34 20250217 4000 -64.05 20240313 1357 5.97 20241209 0.85 N 038540 1000 571 억 1942366 N N 0 N 00 N
10 20250218 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 1443 15 2 1.05 78140702 54643 133.39 1454 1454 1422 1856 1000 1428 1429.97 3.52 0 -3928 1460 1443 1431 1414 1402 1452 1423 572 428 1000 990 1 1 55328313 798 -1.30 0.12 12 0.10 -1113.00 12066.00 4000 20240313 -63.92 1357 20241209 6.34 1618 -10.82 20250109 1419 1.69 20250217 4000 -63.92 20240313 1357 6.34 20241209 0.82 N 038540 1000 571 억 1946292 N N 0 N 00 N
11 20250218 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 1430 2 2 0.14 75440221 52763 128.80 1454 1454 1422 1856 1000 1428 1429.79 3.52 0 -2878 1460 1443 1431 1414 1402 1452 1423 572 428 1000 990 1 1 55328313 791 -1.28 0.12 12 0.10 -1113.00 12066.00 4000 20240313 -64.25 1357 20241209 5.38 1618 -11.62 20250109 1419 0.78 20250217 4000 -64.25 20240313 1357 5.38 20241209 0.82 N 038540 1000 571 억 1946292 N N 0 N 00 N
12 20250218 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 1427 -1 5 -0.07 70377884 49235 120.19 1454 1454 1422 1856 1000 1428 1429.43 3.52 0 -2265 1460 1443 1431 1414 1402 1452 1423 572 428 1000 990 1 1 55328313 790 -1.28 0.12 12 0.09 -1113.00 12066.00 4000 20240313 -64.32 1357 20241209 5.16 1618 -11.80 20250109 1419 0.56 20250217 4000 -64.32 20240313 1357 5.16 20241209 0.82 N 038540 1000 571 억 1946292 N N 0 N 00 N