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
039310/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
20250219,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-2,5,-0.12,19606449,11599,60.45,1692,1736,1672,2195,1185,1692,1690.36,1.05,0,273,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,306,2.23,0.30,12,0.06,759.00,5588.00,2395,20240206,-29.44,1366,20241209,23.72,1930,-12.44,20250203,1493,13.19,20250116,2385,-29.14,20240220,1366,23.72,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,5,2,0.30,18004078,10654,55.52,1692,1736,1672,2195,1185,1692,1689.89,1.05,0,565,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,308,2.24,0.30,12,0.06,759.00,5588.00,2395,20240206,-29.14,1366,20241209,24.23,1930,-12.07,20250203,1493,13.66,20250116,2385,-28.85,20240220,1366,24.23,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,11,2,0.65,14035245,8320,43.36,1692,1736,1672,2195,1185,1692,1686.93,1.05,0,705,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,309,2.24,0.30,12,0.05,759.00,5588.00,2395,20240206,-28.89,1366,20241209,24.67,1930,-11.76,20250203,1493,14.07,20250116,2385,-28.60,20240220,1366,24.67,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,130450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1675,-17,5,-1.00,6937177,4119,21.47,1692,1736,1672,2195,1185,1692,1684.19,1.05,0,445,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,304,2.21,0.30,12,0.02,759.00,5588.00,2395,20240206,-30.06,1366,20241209,22.62,1930,-13.21,20250203,1493,12.19,20250116,2385,-29.77,20240220,1366,22.62,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,-18,5,-1.06,6742862,4003,20.86,1692,1736,1672,2195,1185,1692,1684.45,1.05,0,445,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,303,2.21,0.30,12,0.02,759.00,5588.00,2395,20240206,-30.10,1366,20241209,22.55,1930,-13.26,20250203,1493,12.12,20250116,2385,-29.81,20240220,1366,22.55,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-11,5,-0.65,4202582,2489,12.97,1692,1736,1672,2195,1185,1692,1688.46,1.05,0,445,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,305,2.21,0.30,12,0.01,759.00,5588.00,2395,20240206,-29.81,1366,20241209,23.06,1930,-12.90,20250203,1493,12.59,20250116,2385,-29.52,20240220,1366,23.06,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,6,2,0.35,4185589,2479,12.92,1692,1736,1672,2195,1185,1692,1688.42,1.05,0,453,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,308,2.24,0.30,12,0.01,759.00,5588.00,2395,20240206,-29.10,1366,20241209,24.30,1930,-12.02,20250203,1493,13.73,20250116,2385,-28.81,20240220,1366,24.30,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250219,090451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,-18,5,-1.06,731645,437,2.28,1692,1692,1672,2195,1185,1692,1674.24,1.05,0,69,1750,1721,1689,1660,1628,1705,1644,91,503,500,1150,1,1,18121667,303,2.21,0.30,12,0.00,759.00,5588.00,2395,20240206,-30.10,1366,20241209,22.55,1930,-13.26,20250203,1493,12.12,20250116,2385,-29.81,20240220,1366,22.55,20241209,0.00,N,039310,500,90 억,,189897,N,N,0,N,00,N
20250218,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-26,5,-1.51,32225667,19188,15.66,1696,1718,1657,2230,1203,1718,1679.47,1.05,0,-1107,1786,1752,1686,1652,1586,1769,1669,91,512,500,1160,1,1,18121667,307,2.23,0.30,12,0.11,759.00,5588.00,2395,20240206,-29.35,1366,20241209,23.87,1930,-12.33,20250203,1493,13.33,20250116,2385,-29.06,20240220,1366,23.87,20241209,0.00,N,039310,500,90 억,,190986,N,N,0,N,00,N
20250218,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-26,5,-1.51,29435559,17539,14.31,1696,1718,1657,2230,1203,1718,1678.29,1.05,0,-1041,1786,1752,1686,1652,1586,1769,1669,91,512,500,1160,1,1,18121667,307,2.23,0.30,12,0.10,759.00,5588.00,2395,20240206,-29.35,1366,20241209,23.87,1930,-12.33,20250203,1493,13.33,20250116,2385,-29.06,20240220,1366,23.87,20241209,0.00,N,039310,500,90 억,,190986,N,N,0,N,00,N
20250218,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,-24,5,-1.40,20370390,12146,9.91,1696,1718,1657,2230,1203,1718,1677.13,1.05,0,31,1786,1752,1686,1652,1586,1769,1669,91,512,500,1160,1,1,18121667,307,2.23,0.30,12,0.07,759.00,5588.00,2395,20240206,-29.27,1366,20241209,24.01,1930,-12.23,20250203,1493,13.46,20250116,2385,-28.97,20240220,1366,24.01,20241209,0.00,N,039310,500,90 억,,190986,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 160450 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -2 5 -0.12 19606449 11599 60.45 1692 1736 1672 2195 1185 1692 1690.36 1.05 0 273 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 306 2.23 0.30 12 0.06 759.00 5588.00 2395 20240206 -29.44 1366 20241209 23.72 1930 -12.44 20250203 1493 13.19 20250116 2385 -29.14 20240220 1366 23.72 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
3 20250219 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 1697 5 2 0.30 18004078 10654 55.52 1692 1736 1672 2195 1185 1692 1689.89 1.05 0 565 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 308 2.24 0.30 12 0.06 759.00 5588.00 2395 20240206 -29.14 1366 20241209 24.23 1930 -12.07 20250203 1493 13.66 20250116 2385 -28.85 20240220 1366 24.23 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
4 20250219 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 1703 11 2 0.65 14035245 8320 43.36 1692 1736 1672 2195 1185 1692 1686.93 1.05 0 705 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 309 2.24 0.30 12 0.05 759.00 5588.00 2395 20240206 -28.89 1366 20241209 24.67 1930 -11.76 20250203 1493 14.07 20250116 2385 -28.60 20240220 1366 24.67 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
5 20250219 130450 57 100.00 KOSDAQ IT 서비스 N N N N N 1675 -17 5 -1.00 6937177 4119 21.47 1692 1736 1672 2195 1185 1692 1684.19 1.05 0 445 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 304 2.21 0.30 12 0.02 759.00 5588.00 2395 20240206 -30.06 1366 20241209 22.62 1930 -13.21 20250203 1493 12.19 20250116 2385 -29.77 20240220 1366 22.62 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
6 20250219 120449 57 100.00 KOSDAQ IT 서비스 N N N N N 1674 -18 5 -1.06 6742862 4003 20.86 1692 1736 1672 2195 1185 1692 1684.45 1.05 0 445 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 303 2.21 0.30 12 0.02 759.00 5588.00 2395 20240206 -30.10 1366 20241209 22.55 1930 -13.26 20250203 1493 12.12 20250116 2385 -29.81 20240220 1366 22.55 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
7 20250219 110450 57 100.00 KOSDAQ IT 서비스 N N N N N 1681 -11 5 -0.65 4202582 2489 12.97 1692 1736 1672 2195 1185 1692 1688.46 1.05 0 445 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 305 2.21 0.30 12 0.01 759.00 5588.00 2395 20240206 -29.81 1366 20241209 23.06 1930 -12.90 20250203 1493 12.59 20250116 2385 -29.52 20240220 1366 23.06 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
8 20250219 100449 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 6 2 0.35 4185589 2479 12.92 1692 1736 1672 2195 1185 1692 1688.42 1.05 0 453 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 308 2.24 0.30 12 0.01 759.00 5588.00 2395 20240206 -29.10 1366 20241209 24.30 1930 -12.02 20250203 1493 13.73 20250116 2385 -28.81 20240220 1366 24.30 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
9 20250219 090451 57 100.00 KOSDAQ IT 서비스 N N N N N 1674 -18 5 -1.06 731645 437 2.28 1692 1692 1672 2195 1185 1692 1674.24 1.05 0 69 1750 1721 1689 1660 1628 1705 1644 91 503 500 1150 1 1 18121667 303 2.21 0.30 12 0.00 759.00 5588.00 2395 20240206 -30.10 1366 20241209 22.55 1930 -13.26 20250203 1493 12.12 20250116 2385 -29.81 20240220 1366 22.55 20241209 0.00 N 039310 500 90 억 189897 N N 0 N 00 N
10 20250218 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 1692 -26 5 -1.51 32225667 19188 15.66 1696 1718 1657 2230 1203 1718 1679.47 1.05 0 -1107 1786 1752 1686 1652 1586 1769 1669 91 512 500 1160 1 1 18121667 307 2.23 0.30 12 0.11 759.00 5588.00 2395 20240206 -29.35 1366 20241209 23.87 1930 -12.33 20250203 1493 13.33 20250116 2385 -29.06 20240220 1366 23.87 20241209 0.00 N 039310 500 90 억 190986 N N 0 N 00 N
11 20250218 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 1692 -26 5 -1.51 29435559 17539 14.31 1696 1718 1657 2230 1203 1718 1678.29 1.05 0 -1041 1786 1752 1686 1652 1586 1769 1669 91 512 500 1160 1 1 18121667 307 2.23 0.30 12 0.10 759.00 5588.00 2395 20240206 -29.35 1366 20241209 23.87 1930 -12.33 20250203 1493 13.33 20250116 2385 -29.06 20240220 1366 23.87 20241209 0.00 N 039310 500 90 억 190986 N N 0 N 00 N
12 20250218 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 1694 -24 5 -1.40 20370390 12146 9.91 1696 1718 1657 2230 1203 1718 1677.13 1.05 0 31 1786 1752 1686 1652 1586 1769 1669 91 512 500 1160 1 1 18121667 307 2.23 0.30 12 0.07 759.00 5588.00 2395 20240206 -29.27 1366 20241209 24.01 1930 -12.23 20250203 1493 13.46 20250116 2385 -28.97 20240220 1366 24.01 20241209 0.00 N 039310 500 90 억 190986 N N 0 N 00 N