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
039290/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
20250219,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-70,5,-0.91,294725770,38677,109.67,7690,7720,7580,9990,5390,7690,7620.18,1.29,-2697,-2451,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,662,10.70,0.86,12,0.44,712.00,8897.00,12530,20240220,-39.19,5360,20241115,42.16,9520,-19.96,20250204,7100,7.32,20250203,12530,-39.19,20240220,5360,42.16,20241115,3.72,N,039290,500,43 억,,54909,N,N,0,N,00,N
20250219,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,-60,5,-0.78,289572140,38000,107.75,7690,7720,7580,9990,5390,7690,7620.32,1.29,-2514,-2268,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,663,10.72,0.86,12,0.44,712.00,8897.00,12530,20240220,-39.11,5360,20241115,42.35,9520,-19.85,20250204,7100,7.46,20250203,12530,-39.11,20240220,5360,42.35,20241115,3.72,N,039290,500,43 억,,55092,N,N,0,N,00,N
20250219,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-90,5,-1.17,257031930,33716,95.60,7690,7720,7590,9990,5390,7690,7623.44,1.29,-2474,-2074,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,661,10.67,0.85,12,0.39,712.00,8897.00,12530,20240220,-39.35,5360,20241115,41.79,9520,-20.17,20250204,7100,7.04,20250203,12530,-39.35,20240220,5360,41.79,20241115,3.72,N,039290,500,43 억,,55132,N,N,0,N,00,N
20250219,130449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-80,5,-1.04,220984620,28975,82.16,7690,7720,7600,9990,5390,7690,7626.73,1.31,-1850,-1850,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,662,10.69,0.86,12,0.33,712.00,8897.00,12530,20240220,-39.27,5360,20241115,41.98,9520,-20.06,20250204,7100,7.18,20250203,12530,-39.27,20240220,5360,41.98,20241115,3.72,N,039290,500,43 억,,55756,N,N,0,N,00,N
20250219,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-70,5,-0.91,192152400,25188,71.42,7690,7720,7600,9990,5390,7690,7628.73,1.31,-1822,-1822,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,662,10.70,0.86,12,0.29,712.00,8897.00,12530,20240220,-39.19,5360,20241115,42.16,9520,-19.96,20250204,7100,7.32,20250203,12530,-39.19,20240220,5360,42.16,20241115,3.72,N,039290,500,43 억,,55784,N,N,0,N,00,N
20250219,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-70,5,-0.91,130186850,17061,48.38,7690,7720,7600,9990,5390,7690,7630.67,1.29,-2698,-2704,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,662,10.70,0.86,12,0.20,712.00,8897.00,12530,20240220,-39.19,5360,20241115,42.16,9520,-19.96,20250204,7100,7.32,20250203,12530,-39.19,20240220,5360,42.16,20241115,3.72,N,039290,500,43 억,,54908,N,N,0,N,00,N
20250219,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-40,5,-0.52,80699270,10562,29.95,7690,7720,7600,9990,5390,7690,7640.53,1.33,-1036,-1038,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,665,10.74,0.86,12,0.12,712.00,8897.00,12530,20240220,-38.95,5360,20241115,42.72,9520,-19.64,20250204,7100,7.75,20250203,12530,-38.95,20240220,5360,42.72,20241115,3.72,N,039290,500,43 억,,56570,N,N,0,N,00,N
20250219,090451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,0,3,0.00,2342890,305,0.86,7690,7690,7650,9990,5390,7690,7681.61,1.35,-64,-70,7876,7782,7686,7592,7496,7735,7545,43,2300,500,5220,10,1,8693978,669,10.80,0.86,12,0.00,712.00,8897.00,12530,20240220,-38.63,5360,20241115,43.47,9520,-19.22,20250204,7100,8.31,20250203,12530,-38.63,20240220,5360,43.47,20241115,3.72,N,039290,500,43 억,,57542,N,N,0,N,00,N
20250218,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-70,5,-0.90,264739840,34614,100.27,7730,7780,7590,10080,5440,7760,7648.35,1.35,1009,528,7913,7836,7743,7666,7573,7875,7705,43,2320,500,5270,10,1,8693978,669,10.80,0.86,12,0.40,712.00,8897.00,12530,20240220,-38.63,5360,20241115,43.47,9520,-19.22,20250204,7100,8.31,20250203,12530,-38.63,20240220,5360,43.47,20241115,3.80,N,039290,500,43 억,,57606,N,N,0,N,00,N
20250218,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-70,5,-0.90,256315240,33518,97.09,7730,7780,7590,10080,5440,7760,7647.09,1.35,1076,595,7913,7836,7743,7666,7573,7875,7705,43,2320,500,5270,10,1,8693978,669,10.80,0.86,12,0.39,712.00,8897.00,12530,20240220,-38.63,5360,20241115,43.47,9520,-19.22,20250204,7100,8.31,20250203,12530,-38.63,20240220,5360,43.47,20241115,3.80,N,039290,500,43 억,,57673,N,N,0,N,00,N
20250218,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-80,5,-1.03,217753570,28493,82.54,7730,7780,7590,10080,5440,7760,7642.35,1.37,1660,1179,7913,7836,7743,7666,7573,7875,7705,43,2320,500,5270,10,1,8693978,668,10.79,0.86,12,0.33,712.00,8897.00,12530,20240220,-38.71,5360,20241115,43.28,9520,-19.33,20250204,7100,8.17,20250203,12530,-38.71,20240220,5360,43.28,20241115,3.80,N,039290,500,43 억,,58257,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 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 -70 5 -0.91 294725770 38677 109.67 7690 7720 7580 9990 5390 7690 7620.18 1.29 -2697 -2451 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 662 10.70 0.86 12 0.44 712.00 8897.00 12530 20240220 -39.19 5360 20241115 42.16 9520 -19.96 20250204 7100 7.32 20250203 12530 -39.19 20240220 5360 42.16 20241115 3.72 N 039290 500 43 억 54909 N N 0 N 00 N
3 20250219 150451 57 100.00 KOSDAQ IT 서비스 N N N N N 7630 -60 5 -0.78 289572140 38000 107.75 7690 7720 7580 9990 5390 7690 7620.32 1.29 -2514 -2268 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 663 10.72 0.86 12 0.44 712.00 8897.00 12530 20240220 -39.11 5360 20241115 42.35 9520 -19.85 20250204 7100 7.46 20250203 12530 -39.11 20240220 5360 42.35 20241115 3.72 N 039290 500 43 억 55092 N N 0 N 00 N
4 20250219 140448 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 -90 5 -1.17 257031930 33716 95.60 7690 7720 7590 9990 5390 7690 7623.44 1.29 -2474 -2074 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 661 10.67 0.85 12 0.39 712.00 8897.00 12530 20240220 -39.35 5360 20241115 41.79 9520 -20.17 20250204 7100 7.04 20250203 12530 -39.35 20240220 5360 41.79 20241115 3.72 N 039290 500 43 억 55132 N N 0 N 00 N
5 20250219 130449 57 100.00 KOSDAQ IT 서비스 N N N N N 7610 -80 5 -1.04 220984620 28975 82.16 7690 7720 7600 9990 5390 7690 7626.73 1.31 -1850 -1850 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 662 10.69 0.86 12 0.33 712.00 8897.00 12530 20240220 -39.27 5360 20241115 41.98 9520 -20.06 20250204 7100 7.18 20250203 12530 -39.27 20240220 5360 41.98 20241115 3.72 N 039290 500 43 억 55756 N N 0 N 00 N
6 20250219 120449 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 -70 5 -0.91 192152400 25188 71.42 7690 7720 7600 9990 5390 7690 7628.73 1.31 -1822 -1822 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 662 10.70 0.86 12 0.29 712.00 8897.00 12530 20240220 -39.19 5360 20241115 42.16 9520 -19.96 20250204 7100 7.32 20250203 12530 -39.19 20240220 5360 42.16 20241115 3.72 N 039290 500 43 억 55784 N N 0 N 00 N
7 20250219 110450 57 100.00 KOSDAQ IT 서비스 N N N N N 7620 -70 5 -0.91 130186850 17061 48.38 7690 7720 7600 9990 5390 7690 7630.67 1.29 -2698 -2704 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 662 10.70 0.86 12 0.20 712.00 8897.00 12530 20240220 -39.19 5360 20241115 42.16 9520 -19.96 20250204 7100 7.32 20250203 12530 -39.19 20240220 5360 42.16 20241115 3.72 N 039290 500 43 억 54908 N N 0 N 00 N
8 20250219 100449 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 -40 5 -0.52 80699270 10562 29.95 7690 7720 7600 9990 5390 7690 7640.53 1.33 -1036 -1038 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 665 10.74 0.86 12 0.12 712.00 8897.00 12530 20240220 -38.95 5360 20241115 42.72 9520 -19.64 20250204 7100 7.75 20250203 12530 -38.95 20240220 5360 42.72 20241115 3.72 N 039290 500 43 억 56570 N N 0 N 00 N
9 20250219 090451 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 0 3 0.00 2342890 305 0.86 7690 7690 7650 9990 5390 7690 7681.61 1.35 -64 -70 7876 7782 7686 7592 7496 7735 7545 43 2300 500 5220 10 1 8693978 669 10.80 0.86 12 0.00 712.00 8897.00 12530 20240220 -38.63 5360 20241115 43.47 9520 -19.22 20250204 7100 8.31 20250203 12530 -38.63 20240220 5360 43.47 20241115 3.72 N 039290 500 43 억 57542 N N 0 N 00 N
10 20250218 160448 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 -70 5 -0.90 264739840 34614 100.27 7730 7780 7590 10080 5440 7760 7648.35 1.35 1009 528 7913 7836 7743 7666 7573 7875 7705 43 2320 500 5270 10 1 8693978 669 10.80 0.86 12 0.40 712.00 8897.00 12530 20240220 -38.63 5360 20241115 43.47 9520 -19.22 20250204 7100 8.31 20250203 12530 -38.63 20240220 5360 43.47 20241115 3.80 N 039290 500 43 억 57606 N N 0 N 00 N
11 20250218 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 -70 5 -0.90 256315240 33518 97.09 7730 7780 7590 10080 5440 7760 7647.09 1.35 1076 595 7913 7836 7743 7666 7573 7875 7705 43 2320 500 5270 10 1 8693978 669 10.80 0.86 12 0.39 712.00 8897.00 12530 20240220 -38.63 5360 20241115 43.47 9520 -19.22 20250204 7100 8.31 20250203 12530 -38.63 20240220 5360 43.47 20241115 3.80 N 039290 500 43 억 57673 N N 0 N 00 N
12 20250218 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 7680 -80 5 -1.03 217753570 28493 82.54 7730 7780 7590 10080 5440 7760 7642.35 1.37 1660 1179 7913 7836 7743 7666 7573 7875 7705 43 2320 500 5270 10 1 8693978 668 10.79 0.86 12 0.33 712.00 8897.00 12530 20240220 -38.71 5360 20241115 43.28 9520 -19.33 20250204 7100 8.17 20250203 12530 -38.71 20240220 5360 43.28 20241115 3.80 N 039290 500 43 억 58257 N N 0 N 00 N