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
040350/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
20250219,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,-9,5,-1.91,103075379,221235,86.20,472,475,462,613,331,472,465.91,0.07,0,21287,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,895,-5.09,1.84,12,0.11,-91.00,251.00,1028,20240828,-54.96,383,20240408,20.89,598,-22.58,20250103,462,0.22,20250219,1085,-57.33,20240828,405,14.32,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,470,-2,5,-0.42,94662797,203147,79.16,472,475,462,613,331,472,465.98,0.07,0,28519,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,908,-5.16,1.87,12,0.11,-91.00,251.00,1028,20240828,-54.28,383,20240408,22.72,598,-21.40,20250103,462,1.73,20250219,1085,-56.68,20240828,405,16.05,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,464,-8,5,-1.69,89659667,192450,74.99,472,475,462,613,331,472,465.89,0.07,0,30130,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,896,-5.10,1.85,12,0.10,-91.00,251.00,1028,20240828,-54.86,383,20240408,21.15,598,-22.41,20250103,462,0.43,20250219,1085,-57.24,20240828,405,14.57,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,472,0,3,0.00,60520254,129730,50.55,472,475,462,613,331,472,466.51,0.07,0,21512,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,912,-5.19,1.88,12,0.07,-91.00,251.00,1028,20240828,-54.09,383,20240408,23.24,598,-21.07,20250103,462,2.16,20250219,1085,-56.50,20240828,405,16.54,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,474,2,2,0.42,59700036,127987,49.87,472,475,462,613,331,472,466.45,0.07,0,21170,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,916,-5.21,1.89,12,0.07,-91.00,251.00,1028,20240828,-53.89,383,20240408,23.76,598,-20.74,20250103,462,2.60,20250219,1085,-56.31,20240828,405,17.04,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,110455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,-5,5,-1.06,49447649,106161,41.37,472,475,462,613,331,472,465.78,0.07,0,3915,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,902,-5.13,1.86,12,0.05,-91.00,251.00,1028,20240828,-54.57,383,20240408,21.93,598,-21.91,20250103,462,1.08,20250219,1085,-56.96,20240828,405,15.31,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,100454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,462,-10,5,-2.12,25039983,53627,20.90,472,475,462,613,331,472,466.93,0.07,0,105,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,893,-5.08,1.84,12,0.03,-91.00,251.00,1028,20240828,-55.06,383,20240408,20.63,598,-22.74,20250103,462,0.00,20250219,1085,-57.42,20240828,405,14.07,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250219,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,472,0,3,0.00,210040,445,0.17,472,472,472,613,331,472,472.00,0.07,0,-62,493,482,473,462,453,478,458,966,141,500,320,1,1,193205323,912,-5.19,1.88,12,0.00,-91.00,251.00,1028,20240828,-54.09,383,20240408,23.24,598,-21.07,20250103,464,1.72,20250218,1085,-56.50,20240828,405,16.54,20240408,0.00,N,040350,500,966 억,,131694,N,N,0,N,00,N
20250218,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,472,-8,5,-1.67,121031426,256638,94.37,476,484,464,624,336,480,471.60,0.09,0,-35491,504,492,481,469,458,486,463,966,144,500,320,1,1,193205323,912,-5.19,1.88,12,0.13,-91.00,251.00,1028,20240828,-54.09,383,20240408,23.24,598,-21.07,20250103,464,1.72,20250218,1085,-56.50,20240828,405,16.54,20240408,0.00,N,040350,500,966 억,,166276,N,N,0,N,00,N
20250218,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,474,-6,5,-1.25,113158510,239862,88.20,476,484,464,624,336,480,471.77,0.09,0,-32765,504,492,481,469,458,486,463,966,144,500,320,1,1,193205323,916,-5.21,1.89,12,0.12,-91.00,251.00,1028,20240828,-53.89,383,20240408,23.76,598,-20.74,20250103,464,2.16,20250218,1085,-56.31,20240828,405,17.04,20240408,0.00,N,040350,500,966 억,,166276,N,N,0,N,00,N
20250218,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,473,-7,5,-1.46,105822791,224333,82.49,476,484,464,624,336,480,471.72,0.09,0,-34046,504,492,481,469,458,486,463,966,144,500,320,1,1,193205323,914,-5.20,1.88,12,0.12,-91.00,251.00,1028,20240828,-53.99,383,20240408,23.50,598,-20.90,20250103,464,1.94,20250218,1085,-56.41,20240828,405,16.79,20240408,0.00,N,040350,500,966 억,,166276,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 160454 57 100.00 KOSDAQ IT 서비스 N N N N N 463 -9 5 -1.91 103075379 221235 86.20 472 475 462 613 331 472 465.91 0.07 0 21287 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 895 -5.09 1.84 12 0.11 -91.00 251.00 1028 20240828 -54.96 383 20240408 20.89 598 -22.58 20250103 462 0.22 20250219 1085 -57.33 20240828 405 14.32 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
3 20250219 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 470 -2 5 -0.42 94662797 203147 79.16 472 475 462 613 331 472 465.98 0.07 0 28519 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 908 -5.16 1.87 12 0.11 -91.00 251.00 1028 20240828 -54.28 383 20240408 22.72 598 -21.40 20250103 462 1.73 20250219 1085 -56.68 20240828 405 16.05 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
4 20250219 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 464 -8 5 -1.69 89659667 192450 74.99 472 475 462 613 331 472 465.89 0.07 0 30130 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 896 -5.10 1.85 12 0.10 -91.00 251.00 1028 20240828 -54.86 383 20240408 21.15 598 -22.41 20250103 462 0.43 20250219 1085 -57.24 20240828 405 14.57 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
5 20250219 130454 57 100.00 KOSDAQ IT 서비스 N N N N N 472 0 3 0.00 60520254 129730 50.55 472 475 462 613 331 472 466.51 0.07 0 21512 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 912 -5.19 1.88 12 0.07 -91.00 251.00 1028 20240828 -54.09 383 20240408 23.24 598 -21.07 20250103 462 2.16 20250219 1085 -56.50 20240828 405 16.54 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
6 20250219 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 474 2 2 0.42 59700036 127987 49.87 472 475 462 613 331 472 466.45 0.07 0 21170 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 916 -5.21 1.89 12 0.07 -91.00 251.00 1028 20240828 -53.89 383 20240408 23.76 598 -20.74 20250103 462 2.60 20250219 1085 -56.31 20240828 405 17.04 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
7 20250219 110455 57 100.00 KOSDAQ IT 서비스 N N N N N 467 -5 5 -1.06 49447649 106161 41.37 472 475 462 613 331 472 465.78 0.07 0 3915 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 902 -5.13 1.86 12 0.05 -91.00 251.00 1028 20240828 -54.57 383 20240408 21.93 598 -21.91 20250103 462 1.08 20250219 1085 -56.96 20240828 405 15.31 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
8 20250219 100454 57 100.00 KOSDAQ IT 서비스 N N N N N 462 -10 5 -2.12 25039983 53627 20.90 472 475 462 613 331 472 466.93 0.07 0 105 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 893 -5.08 1.84 12 0.03 -91.00 251.00 1028 20240828 -55.06 383 20240408 20.63 598 -22.74 20250103 462 0.00 20250219 1085 -57.42 20240828 405 14.07 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
9 20250219 090455 57 100.00 KOSDAQ IT 서비스 N N N N N 472 0 3 0.00 210040 445 0.17 472 472 472 613 331 472 472.00 0.07 0 -62 493 482 473 462 453 478 458 966 141 500 320 1 1 193205323 912 -5.19 1.88 12 0.00 -91.00 251.00 1028 20240828 -54.09 383 20240408 23.24 598 -21.07 20250103 464 1.72 20250218 1085 -56.50 20240828 405 16.54 20240408 0.00 N 040350 500 966 억 131694 N N 0 N 00 N
10 20250218 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 472 -8 5 -1.67 121031426 256638 94.37 476 484 464 624 336 480 471.60 0.09 0 -35491 504 492 481 469 458 486 463 966 144 500 320 1 1 193205323 912 -5.19 1.88 12 0.13 -91.00 251.00 1028 20240828 -54.09 383 20240408 23.24 598 -21.07 20250103 464 1.72 20250218 1085 -56.50 20240828 405 16.54 20240408 0.00 N 040350 500 966 억 166276 N N 0 N 00 N
11 20250218 150454 57 100.00 KOSDAQ IT 서비스 N N N N N 474 -6 5 -1.25 113158510 239862 88.20 476 484 464 624 336 480 471.77 0.09 0 -32765 504 492 481 469 458 486 463 966 144 500 320 1 1 193205323 916 -5.21 1.89 12 0.12 -91.00 251.00 1028 20240828 -53.89 383 20240408 23.76 598 -20.74 20250103 464 2.16 20250218 1085 -56.31 20240828 405 17.04 20240408 0.00 N 040350 500 966 억 166276 N N 0 N 00 N
12 20250218 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 473 -7 5 -1.46 105822791 224333 82.49 476 484 464 624 336 480 471.72 0.09 0 -34046 504 492 481 469 458 486 463 966 144 500 320 1 1 193205323 914 -5.20 1.88 12 0.12 -91.00 251.00 1028 20240828 -53.99 383 20240408 23.50 598 -20.90 20250103 464 1.94 20250218 1085 -56.41 20240828 405 16.79 20240408 0.00 N 040350 500 966 억 166276 N N 0 N 00 N