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
039980/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
20250219,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-45,5,-1.36,9074251850,2761191,25.37,3305,3350,3230,4295,2315,3305,3286.38,1.64,0,-80800,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2359,181.11,2.13,12,3.82,18.00,1530.00,4225,20240510,-22.84,1174,20240207,177.68,3730,-12.60,20250204,2825,15.40,20250120,4225,-22.84,20240510,1636,99.27,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-50,5,-1.51,8524058720,2592134,23.82,3305,3350,3230,4295,2315,3305,3288.42,1.64,0,-124029,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2355,180.83,2.13,12,3.58,18.00,1530.00,4225,20240510,-22.96,1174,20240207,177.26,3730,-12.73,20250204,2825,15.22,20250120,4225,-22.96,20240510,1636,98.96,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-45,5,-1.36,8006902720,2433138,22.36,3305,3350,3230,4295,2315,3305,3290.76,1.64,0,-151808,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2359,181.11,2.13,12,3.36,18.00,1530.00,4225,20240510,-22.84,1174,20240207,177.68,3730,-12.60,20250204,2825,15.40,20250120,4225,-22.84,20240510,1636,99.27,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-40,5,-1.21,7579164185,2301992,21.15,3305,3350,3230,4295,2315,3305,3292.42,1.64,0,-172889,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2362,181.39,2.13,12,3.18,18.00,1530.00,4225,20240510,-22.72,1174,20240207,178.11,3730,-12.47,20250204,2825,15.58,20250120,4225,-22.72,20240510,1636,99.57,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,120453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,-35,5,-1.06,7124654560,2163405,19.88,3305,3350,3230,4295,2315,3305,3293.25,1.64,0,-173225,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2366,181.67,2.14,12,2.99,18.00,1530.00,4225,20240510,-22.60,1174,20240207,178.53,3730,-12.33,20250204,2825,15.75,20250120,4225,-22.60,20240510,1636,99.88,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-40,5,-1.21,6695727805,2032076,18.67,3305,3350,3230,4295,2315,3305,3295.01,1.64,0,-172042,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2362,181.39,2.13,12,2.81,18.00,1530.00,4225,20240510,-22.72,1174,20240207,178.11,3730,-12.47,20250204,2825,15.58,20250120,4225,-22.72,20240510,1636,99.57,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-45,5,-1.36,5541777290,1677514,15.41,3305,3350,3255,4295,2315,3305,3303.56,1.64,0,-104349,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2359,181.11,2.13,12,2.32,18.00,1530.00,4225,20240510,-22.84,1174,20240207,177.68,3730,-12.60,20250204,2825,15.40,20250120,4225,-22.84,20240510,1636,99.27,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250219,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,0,3,0.00,799348850,241860,2.22,3305,3320,3290,4295,2315,3305,3305.01,1.64,0,-1415,3548,3426,3278,3156,3008,3487,3217,362,990,500,2370,5,1,72357508,2391,183.61,2.16,12,0.33,18.00,1530.00,4225,20240510,-21.78,1174,20240207,181.52,3730,-11.39,20250204,2825,16.99,20250120,4225,-21.78,20240510,1636,102.02,20240423,7.27,N,039980,500,361 억,,1188559,N,N,0,N,00,N
20250218,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,130,2,4.09,35300321620,10671330,633.12,3210,3400,3130,4125,2225,3175,3307.97,1.41,0,171196,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2391,183.61,2.16,12,14.75,18.00,1530.00,4225,20240510,-21.78,1174,20240207,181.52,3730,-11.39,20250204,2825,16.99,20250120,4225,-21.78,20240510,1636,102.02,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,135,2,4.25,34114837205,10312557,611.84,3210,3400,3130,4125,2225,3175,3308.09,1.41,0,119567,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2395,183.89,2.16,12,14.25,18.00,1530.00,4225,20240510,-21.66,1174,20240207,181.94,3730,-11.26,20250204,2825,17.17,20250120,4225,-21.66,20240510,1636,102.32,20240423,7.44,N,039980,500,361 억,,1018738,N,N,0,N,00,N
20250218,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,180,2,5.67,29247793915,8849689,525.05,3210,3400,3130,4125,2225,3175,3304.95,1.41,0,17295,3235,3205,3160,3130,3085,3220,3145,362,950,500,2280,5,1,72357508,2428,186.39,2.19,12,12.23,18.00,1530.00,4225,20240510,-20.59,1174,20240207,185.78,3730,-10.05,20250204,2825,18.76,20250120,4225,-20.59,20240510,1636,105.07,20240423,7.44,N,039980,500,361 억,,1018738,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 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 -45 5 -1.36 9074251850 2761191 25.37 3305 3350 3230 4295 2315 3305 3286.38 1.64 0 -80800 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2359 181.11 2.13 12 3.82 18.00 1530.00 4225 20240510 -22.84 1174 20240207 177.68 3730 -12.60 20250204 2825 15.40 20250120 4225 -22.84 20240510 1636 99.27 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
3 20250219 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -50 5 -1.51 8524058720 2592134 23.82 3305 3350 3230 4295 2315 3305 3288.42 1.64 0 -124029 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2355 180.83 2.13 12 3.58 18.00 1530.00 4225 20240510 -22.96 1174 20240207 177.26 3730 -12.73 20250204 2825 15.22 20250120 4225 -22.96 20240510 1636 98.96 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
4 20250219 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 -45 5 -1.36 8006902720 2433138 22.36 3305 3350 3230 4295 2315 3305 3290.76 1.64 0 -151808 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2359 181.11 2.13 12 3.36 18.00 1530.00 4225 20240510 -22.84 1174 20240207 177.68 3730 -12.60 20250204 2825 15.40 20250120 4225 -22.84 20240510 1636 99.27 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
5 20250219 130453 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -40 5 -1.21 7579164185 2301992 21.15 3305 3350 3230 4295 2315 3305 3292.42 1.64 0 -172889 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2362 181.39 2.13 12 3.18 18.00 1530.00 4225 20240510 -22.72 1174 20240207 178.11 3730 -12.47 20250204 2825 15.58 20250120 4225 -22.72 20240510 1636 99.57 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
6 20250219 120453 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 -35 5 -1.06 7124654560 2163405 19.88 3305 3350 3230 4295 2315 3305 3293.25 1.64 0 -173225 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2366 181.67 2.14 12 2.99 18.00 1530.00 4225 20240510 -22.60 1174 20240207 178.53 3730 -12.33 20250204 2825 15.75 20250120 4225 -22.60 20240510 1636 99.88 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
7 20250219 110454 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -40 5 -1.21 6695727805 2032076 18.67 3305 3350 3230 4295 2315 3305 3295.01 1.64 0 -172042 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2362 181.39 2.13 12 2.81 18.00 1530.00 4225 20240510 -22.72 1174 20240207 178.11 3730 -12.47 20250204 2825 15.58 20250120 4225 -22.72 20240510 1636 99.57 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
8 20250219 100453 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 -45 5 -1.36 5541777290 1677514 15.41 3305 3350 3255 4295 2315 3305 3303.56 1.64 0 -104349 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2359 181.11 2.13 12 2.32 18.00 1530.00 4225 20240510 -22.84 1174 20240207 177.68 3730 -12.60 20250204 2825 15.40 20250120 4225 -22.84 20240510 1636 99.27 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
9 20250219 090454 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 0 3 0.00 799348850 241860 2.22 3305 3320 3290 4295 2315 3305 3305.01 1.64 0 -1415 3548 3426 3278 3156 3008 3487 3217 362 990 500 2370 5 1 72357508 2391 183.61 2.16 12 0.33 18.00 1530.00 4225 20240510 -21.78 1174 20240207 181.52 3730 -11.39 20250204 2825 16.99 20250120 4225 -21.78 20240510 1636 102.02 20240423 7.27 N 039980 500 361 억 1188559 N N 0 N 00 N
10 20250218 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 130 2 4.09 35300321620 10671330 633.12 3210 3400 3130 4125 2225 3175 3307.97 1.41 0 171196 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2391 183.61 2.16 12 14.75 18.00 1530.00 4225 20240510 -21.78 1174 20240207 181.52 3730 -11.39 20250204 2825 16.99 20250120 4225 -21.78 20240510 1636 102.02 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
11 20250218 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 135 2 4.25 34114837205 10312557 611.84 3210 3400 3130 4125 2225 3175 3308.09 1.41 0 119567 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2395 183.89 2.16 12 14.25 18.00 1530.00 4225 20240510 -21.66 1174 20240207 181.94 3730 -11.26 20250204 2825 17.17 20250120 4225 -21.66 20240510 1636 102.32 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N
12 20250218 140452 57 100.00 KOSDAQ IT 서비스 N N N N N 3355 180 2 5.67 29247793915 8849689 525.05 3210 3400 3130 4125 2225 3175 3304.95 1.41 0 17295 3235 3205 3160 3130 3085 3220 3145 362 950 500 2280 5 1 72357508 2428 186.39 2.19 12 12.23 18.00 1530.00 4225 20240510 -20.59 1174 20240207 185.78 3730 -10.05 20250204 2825 18.76 20250120 4225 -20.59 20240510 1636 105.07 20240423 7.44 N 039980 500 361 억 1018738 N N 0 N 00 N