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
038680/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
20250219,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-30,5,-0.67,482350765,107814,99.93,4500,4540,4440,5850,3150,4500,4473.92,2.62,0,-17389,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,874,4.36,0.84,12,0.55,1025.00,5324.00,6376,20240403,-29.89,3325,20241115,34.44,4990,-10.42,20250107,3905,14.47,20250102,6490,-31.12,20240403,3385,32.05,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,-20,5,-0.44,434212510,97035,89.94,4500,4540,4440,5850,3150,4500,4474.80,2.62,0,-14526,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,876,4.37,0.84,12,0.50,1025.00,5324.00,6376,20240403,-29.74,3325,20241115,34.74,4990,-10.22,20250107,3905,14.72,20250102,6490,-30.97,20240403,3385,32.35,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-40,5,-0.89,379934005,84887,78.68,4500,4540,4440,5850,3150,4500,4475.76,2.62,0,-15185,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,872,4.35,0.84,12,0.43,1025.00,5324.00,6376,20240403,-30.05,3325,20241115,34.14,4990,-10.62,20250107,3905,14.21,20250102,6490,-31.28,20240403,3385,31.76,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-10,5,-0.22,348176120,77786,72.10,4500,4540,4440,5850,3150,4500,4476.08,2.62,0,-16014,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,878,4.38,0.84,12,0.40,1025.00,5324.00,6376,20240403,-29.58,3325,20241115,35.04,4990,-10.02,20250107,3905,14.98,20250102,6490,-30.82,20240403,3385,32.64,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-10,5,-0.22,335836330,75033,69.55,4500,4540,4440,5850,3150,4500,4475.85,2.62,0,-15277,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,878,4.38,0.84,12,0.38,1025.00,5324.00,6376,20240403,-29.58,3325,20241115,35.04,4990,-10.02,20250107,3905,14.98,20250102,6490,-30.82,20240403,3385,32.64,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-30,5,-0.67,305512760,68272,63.28,4500,4540,4440,5850,3150,4500,4474.93,2.62,0,-13603,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,874,4.36,0.84,12,0.35,1025.00,5324.00,6376,20240403,-29.89,3325,20241115,34.44,4990,-10.42,20250107,3905,14.47,20250102,6490,-31.12,20240403,3385,32.05,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-45,5,-1.00,215573795,48080,44.57,4500,4540,4450,5850,3150,4500,4483.65,2.62,0,-5608,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,871,4.35,0.84,12,0.25,1025.00,5324.00,6376,20240403,-30.13,3325,20241115,33.98,4990,-10.72,20250107,3905,14.08,20250102,6490,-31.36,20240403,3385,31.61,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250219,090448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,0,3,0.00,14852520,3297,3.06,4500,4510,4500,5850,3150,4500,4504.86,2.62,0,-218,4573,4536,4488,4451,4403,4512,4427,98,1350,500,2970,5,1,19549677,880,4.39,0.85,12,0.02,1025.00,5324.00,6376,20240403,-29.42,3325,20241115,35.34,4990,-9.82,20250107,3905,15.24,20250102,6490,-30.66,20240403,3385,32.94,20241115,2.73,N,038680,500,97 억,,511326,N,N,0,N,00,N
20250218,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-20,5,-0.44,479980495,107034,52.48,4525,4525,4440,5870,3165,4520,4484.36,2.61,0,95,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,880,4.39,0.85,12,0.55,1025.00,5324.00,6376,20240403,-29.42,3325,20241115,35.34,4990,-9.82,20250107,3905,15.24,20250102,6490,-30.66,20240403,3385,32.94,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-25,5,-0.55,447667630,99837,48.95,4525,4525,4440,5870,3165,4520,4483.98,2.61,0,424,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,879,4.39,0.84,12,0.51,1025.00,5324.00,6376,20240403,-29.50,3325,20241115,35.19,4990,-9.92,20250107,3905,15.11,20250102,6490,-30.74,20240403,3385,32.79,20241115,2.75,N,038680,500,97 억,,511159,N,N,0,N,00,N
20250218,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-20,5,-0.44,374845905,83608,41.00,4525,4525,4440,5870,3165,4520,4483.37,2.61,0,3736,4640,4580,4490,4430,4340,4610,4460,98,1350,500,2980,5,1,19549677,880,4.39,0.85,12,0.43,1025.00,5324.00,6376,20240403,-29.42,3325,20241115,35.34,4990,-9.82,20250107,3905,15.24,20250102,6490,-30.66,20240403,3385,32.94,20241115,2.75,N,038680,500,97 억,,511159,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 160447 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 -30 5 -0.67 482350765 107814 99.93 4500 4540 4440 5850 3150 4500 4473.92 2.62 0 -17389 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 874 4.36 0.84 12 0.55 1025.00 5324.00 6376 20240403 -29.89 3325 20241115 34.44 4990 -10.42 20250107 3905 14.47 20250102 6490 -31.12 20240403 3385 32.05 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
3 20250219 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 4480 -20 5 -0.44 434212510 97035 89.94 4500 4540 4440 5850 3150 4500 4474.80 2.62 0 -14526 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 876 4.37 0.84 12 0.50 1025.00 5324.00 6376 20240403 -29.74 3325 20241115 34.74 4990 -10.22 20250107 3905 14.72 20250102 6490 -30.97 20240403 3385 32.35 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
4 20250219 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 -40 5 -0.89 379934005 84887 78.68 4500 4540 4440 5850 3150 4500 4475.76 2.62 0 -15185 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 872 4.35 0.84 12 0.43 1025.00 5324.00 6376 20240403 -30.05 3325 20241115 34.14 4990 -10.62 20250107 3905 14.21 20250102 6490 -31.28 20240403 3385 31.76 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
5 20250219 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 4490 -10 5 -0.22 348176120 77786 72.10 4500 4540 4440 5850 3150 4500 4476.08 2.62 0 -16014 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 878 4.38 0.84 12 0.40 1025.00 5324.00 6376 20240403 -29.58 3325 20241115 35.04 4990 -10.02 20250107 3905 14.98 20250102 6490 -30.82 20240403 3385 32.64 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
6 20250219 120446 57 100.00 KOSDAQ IT 서비스 N N N N N 4490 -10 5 -0.22 335836330 75033 69.55 4500 4540 4440 5850 3150 4500 4475.85 2.62 0 -15277 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 878 4.38 0.84 12 0.38 1025.00 5324.00 6376 20240403 -29.58 3325 20241115 35.04 4990 -10.02 20250107 3905 14.98 20250102 6490 -30.82 20240403 3385 32.64 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
7 20250219 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 -30 5 -0.67 305512760 68272 63.28 4500 4540 4440 5850 3150 4500 4474.93 2.62 0 -13603 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 874 4.36 0.84 12 0.35 1025.00 5324.00 6376 20240403 -29.89 3325 20241115 34.44 4990 -10.42 20250107 3905 14.47 20250102 6490 -31.12 20240403 3385 32.05 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
8 20250219 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 4455 -45 5 -1.00 215573795 48080 44.57 4500 4540 4450 5850 3150 4500 4483.65 2.62 0 -5608 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 871 4.35 0.84 12 0.25 1025.00 5324.00 6376 20240403 -30.13 3325 20241115 33.98 4990 -10.72 20250107 3905 14.08 20250102 6490 -31.36 20240403 3385 31.61 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
9 20250219 090448 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 0 3 0.00 14852520 3297 3.06 4500 4510 4500 5850 3150 4500 4504.86 2.62 0 -218 4573 4536 4488 4451 4403 4512 4427 98 1350 500 2970 5 1 19549677 880 4.39 0.85 12 0.02 1025.00 5324.00 6376 20240403 -29.42 3325 20241115 35.34 4990 -9.82 20250107 3905 15.24 20250102 6490 -30.66 20240403 3385 32.94 20241115 2.73 N 038680 500 97 억 511326 N N 0 N 00 N
10 20250218 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -20 5 -0.44 479980495 107034 52.48 4525 4525 4440 5870 3165 4520 4484.36 2.61 0 95 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 880 4.39 0.85 12 0.55 1025.00 5324.00 6376 20240403 -29.42 3325 20241115 35.34 4990 -9.82 20250107 3905 15.24 20250102 6490 -30.66 20240403 3385 32.94 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
11 20250218 150446 57 100.00 KOSDAQ IT 서비스 N N N N N 4495 -25 5 -0.55 447667630 99837 48.95 4525 4525 4440 5870 3165 4520 4483.98 2.61 0 424 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 879 4.39 0.84 12 0.51 1025.00 5324.00 6376 20240403 -29.50 3325 20241115 35.19 4990 -9.92 20250107 3905 15.11 20250102 6490 -30.74 20240403 3385 32.79 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N
12 20250218 140446 57 100.00 KOSDAQ IT 서비스 N N N N N 4500 -20 5 -0.44 374845905 83608 41.00 4525 4525 4440 5870 3165 4520 4483.37 2.61 0 3736 4640 4580 4490 4430 4340 4610 4460 98 1350 500 2980 5 1 19549677 880 4.39 0.85 12 0.43 1025.00 5324.00 6376 20240403 -29.42 3325 20241115 35.34 4990 -9.82 20250107 3905 15.24 20250102 6490 -30.66 20240403 3385 32.94 20241115 2.75 N 038680 500 97 억 511159 N N 0 N 00 N