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
046440/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
20250219,160514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,30,2,0.68,112702690,25666,114.39,4390,4420,4355,5700,3075,4390,4391.12,3.69,0,3226,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1716,3.93,0.48,12,0.07,1124.00,9271.00,5720,20240215,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5720,-22.73,20240219,4075,8.47,20241114,1.67,N,046440,500,194 억,,1432645,N,N,32,N,00,N
20250219,150515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,30,2,0.68,106020870,24152,107.64,4390,4420,4355,5700,3075,4390,4389.73,3.69,0,3012,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1716,3.93,0.48,12,0.06,1124.00,9271.00,5720,20240215,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5720,-22.73,20240219,4075,8.47,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250219,140512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4410,20,2,0.46,91414090,20839,92.88,4390,4420,4355,5700,3075,4390,4386.68,3.69,0,2275,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1712,3.92,0.48,12,0.05,1124.00,9271.00,5720,20240215,-22.90,4075,20241114,8.22,4940,-10.73,20250206,4265,3.40,20250203,5720,-22.90,20240219,4075,8.22,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250219,130513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,30,2,0.68,89104865,20316,90.55,4390,4420,4355,5700,3075,4390,4385.95,3.69,0,2358,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1716,3.93,0.48,12,0.05,1124.00,9271.00,5720,20240215,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5720,-22.73,20240219,4075,8.47,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250219,120513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,10,2,0.23,75288985,17183,76.58,4390,4410,4355,5700,3075,4390,4381.60,3.69,0,2336,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1708,3.91,0.47,12,0.04,1124.00,9271.00,5720,20240215,-23.08,4075,20241114,7.98,4940,-10.93,20250206,4265,3.17,20250203,5720,-23.08,20240219,4075,7.98,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250219,110514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4405,15,2,0.34,70284885,16046,71.52,4390,4410,4355,5700,3075,4390,4380.21,3.69,0,1927,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1710,3.92,0.48,12,0.04,1124.00,9271.00,5720,20240215,-22.99,4075,20241114,8.10,4940,-10.83,20250206,4265,3.28,20250203,5720,-22.99,20240219,4075,8.10,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250219,100513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,-5,5,-0.11,62359880,14245,63.49,4390,4410,4355,5700,3075,4390,4377.67,3.69,0,2099,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1703,3.90,0.47,12,0.04,1124.00,9271.00,5720,20240215,-23.34,4075,20241114,7.61,4940,-11.23,20250206,4265,2.81,20250203,5720,-23.34,20240219,4075,7.61,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250219,090515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,0,3,0.00,1700435,388,1.73,4390,4390,4375,5700,3075,4390,4382.56,3.69,0,-285,4503,4446,4373,4316,4243,4410,4280,194,1310,500,3160,5,1,38825568,1704,3.91,0.47,12,0.00,1124.00,9271.00,5720,20240215,-23.25,4075,20241114,7.73,4940,-11.13,20250206,4265,2.93,20250203,5720,-23.25,20240219,4075,7.73,20241114,1.67,N,046440,500,194 억,,1432645,N,N,0,N,00,N
20250218,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-25,5,-0.57,97646550,22297,95.98,4405,4430,4300,5730,3095,4415,4379.35,3.70,0,-4981,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1704,3.91,0.47,12,0.06,1124.00,9271.00,5720,20240215,-23.25,4075,20241114,7.73,4940,-11.13,20250206,4265,2.93,20250203,5720,-23.25,20240219,4075,7.73,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,150513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-25,5,-0.57,82882540,18929,81.48,4405,4430,4300,5730,3095,4415,4378.60,3.70,0,-4741,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1704,3.91,0.47,12,0.05,1124.00,9271.00,5720,20240215,-23.25,4075,20241114,7.73,4940,-11.13,20250206,4265,2.93,20250203,5720,-23.25,20240219,4075,7.73,20241114,1.67,N,046440,500,194 억,,1437627,N,N,0,N,00,N
20250218,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4395,-20,5,-0.45,77139340,17622,75.86,4405,4430,4300,5730,3095,4415,4377.45,3.70,0,-4426,4468,4441,4413,4386,4358,4455,4400,194,1315,500,3170,5,1,38825568,1706,3.91,0.47,12,0.05,1124.00,9271.00,5720,20240215,-23.16,4075,20241114,7.85,4940,-11.03,20250206,4265,3.05,20250203,5720,-23.16,20240219,4075,7.85,20241114,1.67,N,046440,500,194 억,,1437627,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 160514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 30 2 0.68 112702690 25666 114.39 4390 4420 4355 5700 3075 4390 4391.12 3.69 0 3226 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1716 3.93 0.48 12 0.07 1124.00 9271.00 5720 20240215 -22.73 4075 20241114 8.47 4940 -10.53 20250206 4265 3.63 20250203 5720 -22.73 20240219 4075 8.47 20241114 1.67 N 046440 500 194 억 1432645 N N 32 N 00 N
3 20250219 150515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 30 2 0.68 106020870 24152 107.64 4390 4420 4355 5700 3075 4390 4389.73 3.69 0 3012 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1716 3.93 0.48 12 0.06 1124.00 9271.00 5720 20240215 -22.73 4075 20241114 8.47 4940 -10.53 20250206 4265 3.63 20250203 5720 -22.73 20240219 4075 8.47 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
4 20250219 140512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4410 20 2 0.46 91414090 20839 92.88 4390 4420 4355 5700 3075 4390 4386.68 3.69 0 2275 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1712 3.92 0.48 12 0.05 1124.00 9271.00 5720 20240215 -22.90 4075 20241114 8.22 4940 -10.73 20250206 4265 3.40 20250203 5720 -22.90 20240219 4075 8.22 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
5 20250219 130513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4420 30 2 0.68 89104865 20316 90.55 4390 4420 4355 5700 3075 4390 4385.95 3.69 0 2358 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1716 3.93 0.48 12 0.05 1124.00 9271.00 5720 20240215 -22.73 4075 20241114 8.47 4940 -10.53 20250206 4265 3.63 20250203 5720 -22.73 20240219 4075 8.47 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
6 20250219 120513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4400 10 2 0.23 75288985 17183 76.58 4390 4410 4355 5700 3075 4390 4381.60 3.69 0 2336 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1708 3.91 0.47 12 0.04 1124.00 9271.00 5720 20240215 -23.08 4075 20241114 7.98 4940 -10.93 20250206 4265 3.17 20250203 5720 -23.08 20240219 4075 7.98 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
7 20250219 110514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4405 15 2 0.34 70284885 16046 71.52 4390 4410 4355 5700 3075 4390 4380.21 3.69 0 1927 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1710 3.92 0.48 12 0.04 1124.00 9271.00 5720 20240215 -22.99 4075 20241114 8.10 4940 -10.83 20250206 4265 3.28 20250203 5720 -22.99 20240219 4075 8.10 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
8 20250219 100513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4385 -5 5 -0.11 62359880 14245 63.49 4390 4410 4355 5700 3075 4390 4377.67 3.69 0 2099 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1703 3.90 0.47 12 0.04 1124.00 9271.00 5720 20240215 -23.34 4075 20241114 7.61 4940 -11.23 20250206 4265 2.81 20250203 5720 -23.34 20240219 4075 7.61 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
9 20250219 090515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 0 3 0.00 1700435 388 1.73 4390 4390 4375 5700 3075 4390 4382.56 3.69 0 -285 4503 4446 4373 4316 4243 4410 4280 194 1310 500 3160 5 1 38825568 1704 3.91 0.47 12 0.00 1124.00 9271.00 5720 20240215 -23.25 4075 20241114 7.73 4940 -11.13 20250206 4265 2.93 20250203 5720 -23.25 20240219 4075 7.73 20241114 1.67 N 046440 500 194 억 1432645 N N 0 N 00 N
10 20250218 160513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 -25 5 -0.57 97646550 22297 95.98 4405 4430 4300 5730 3095 4415 4379.35 3.70 0 -4981 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1704 3.91 0.47 12 0.06 1124.00 9271.00 5720 20240215 -23.25 4075 20241114 7.73 4940 -11.13 20250206 4265 2.93 20250203 5720 -23.25 20240219 4075 7.73 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
11 20250218 150513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4390 -25 5 -0.57 82882540 18929 81.48 4405 4430 4300 5730 3095 4415 4378.60 3.70 0 -4741 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1704 3.91 0.47 12 0.05 1124.00 9271.00 5720 20240215 -23.25 4075 20241114 7.73 4940 -11.13 20250206 4265 2.93 20250203 5720 -23.25 20240219 4075 7.73 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N
12 20250218 140513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4395 -20 5 -0.45 77139340 17622 75.86 4405 4430 4300 5730 3095 4415 4377.45 3.70 0 -4426 4468 4441 4413 4386 4358 4455 4400 194 1315 500 3170 5 1 38825568 1706 3.91 0.47 12 0.05 1124.00 9271.00 5720 20240215 -23.16 4075 20241114 7.85 4940 -11.03 20250206 4265 3.05 20250203 5720 -23.16 20240219 4075 7.85 20241114 1.67 N 046440 500 194 억 1437627 N N 0 N 00 N