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
199480/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
20250219,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,438046680,84534,157.49,5130,5250,5130,6740,3640,5190,5181.90,5.94,0,6287,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,521,-5.54,4.34,12,0.84,-932.00,1190.00,19800,20240812,-73.94,4100,20241210,25.85,7430,-30.55,20250116,5050,2.18,20250217,19800,-73.94,20240812,4100,25.85,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,391300230,75478,140.62,5130,5250,5130,6740,3640,5190,5184.30,5.94,0,7557,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,522,-5.55,4.34,12,0.75,-932.00,1190.00,19800,20240812,-73.89,4100,20241210,26.10,7430,-30.42,20250116,5050,2.38,20250217,19800,-73.89,20240812,4100,26.10,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,10,2,0.19,302335230,58341,108.69,5130,5250,5130,6740,3640,5190,5182.21,5.94,0,2934,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,525,-5.58,4.37,12,0.58,-932.00,1190.00,19800,20240812,-73.74,4100,20241210,26.83,7430,-30.01,20250116,5050,2.97,20250217,19800,-73.74,20240812,4100,26.83,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,130932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,20,2,0.39,240927410,46513,86.66,5130,5250,5130,6740,3640,5190,5179.79,5.94,0,-3270,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,526,-5.59,4.38,12,0.46,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5050,3.17,20250217,19800,-73.69,20240812,4100,27.07,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,120930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,0,3,0.00,201809480,38970,72.60,5130,5250,5130,6740,3640,5190,5178.59,5.94,0,-2977,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,524,-5.57,4.36,12,0.39,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,20,2,0.39,153628880,29720,55.37,5130,5250,5130,6740,3640,5190,5169.21,5.94,0,-4769,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,526,-5.59,4.38,12,0.29,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5050,3.17,20250217,19800,-73.69,20240812,4100,27.07,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,100932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,102088120,19750,36.80,5130,5250,5130,6740,3640,5190,5169.02,5.94,0,-4752,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,521,-5.54,4.34,12,0.20,-932.00,1190.00,19800,20240812,-73.94,4100,20241210,25.85,7430,-30.55,20250116,5050,2.18,20250217,19800,-73.94,20240812,4100,25.85,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250219,090933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,31317360,6095,11.36,5130,5250,5130,6740,3640,5190,5138.21,5.94,0,-587,5263,5226,5193,5156,5123,5210,5140,51,1550,500,3210,10,1,10101638,521,-5.54,4.34,12,0.06,-932.00,1190.00,19800,20240812,-73.94,4100,20241210,25.85,7430,-30.55,20250116,5050,2.18,20250217,19800,-73.94,20240812,4100,25.85,20241210,0.18,N,199480,500,50 억,,600348,N,N,0,N,00,N
20250218,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-20,5,-0.38,267786820,51611,69.30,5200,5230,5160,6770,3650,5210,5188.56,5.82,0,-1469,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,524,-5.57,4.36,12,0.51,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,0,3,0.00,250526740,48291,64.84,5200,5230,5160,6770,3650,5210,5187.86,5.82,0,-1473,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,526,-5.59,4.38,12,0.48,-932.00,1190.00,19800,20240812,-73.69,4100,20241210,27.07,7430,-29.88,20250116,5050,3.17,20250217,19800,-73.69,20240812,4100,27.07,20241210,0.18,N,199480,500,50 억,,587817,N,N,0,N,00,N
20250218,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-20,5,-0.38,203451260,39247,52.70,5200,5230,5160,6770,3650,5210,5183.87,5.82,0,-1024,5316,5262,5156,5102,4996,5290,5130,51,1560,500,3230,10,1,10101638,524,-5.57,4.36,12,0.39,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.18,N,199480,500,50 억,,587817,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 160931 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -30 5 -0.58 438046680 84534 157.49 5130 5250 5130 6740 3640 5190 5181.90 5.94 0 6287 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 521 -5.54 4.34 12 0.84 -932.00 1190.00 19800 20240812 -73.94 4100 20241210 25.85 7430 -30.55 20250116 5050 2.18 20250217 19800 -73.94 20240812 4100 25.85 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
3 20250219 150934 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 391300230 75478 140.62 5130 5250 5130 6740 3640 5190 5184.30 5.94 0 7557 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 522 -5.55 4.34 12 0.75 -932.00 1190.00 19800 20240812 -73.89 4100 20241210 26.10 7430 -30.42 20250116 5050 2.38 20250217 19800 -73.89 20240812 4100 26.10 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
4 20250219 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 10 2 0.19 302335230 58341 108.69 5130 5250 5130 6740 3640 5190 5182.21 5.94 0 2934 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 525 -5.58 4.37 12 0.58 -932.00 1190.00 19800 20240812 -73.74 4100 20241210 26.83 7430 -30.01 20250116 5050 2.97 20250217 19800 -73.74 20240812 4100 26.83 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
5 20250219 130932 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 20 2 0.39 240927410 46513 86.66 5130 5250 5130 6740 3640 5190 5179.79 5.94 0 -3270 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 526 -5.59 4.38 12 0.46 -932.00 1190.00 19800 20240812 -73.69 4100 20241210 27.07 7430 -29.88 20250116 5050 3.17 20250217 19800 -73.69 20240812 4100 27.07 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
6 20250219 120930 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 0 3 0.00 201809480 38970 72.60 5130 5250 5130 6740 3640 5190 5178.59 5.94 0 -2977 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 524 -5.57 4.36 12 0.39 -932.00 1190.00 19800 20240812 -73.79 4100 20241210 26.59 7430 -30.15 20250116 5050 2.77 20250217 19800 -73.79 20240812 4100 26.59 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
7 20250219 110931 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 20 2 0.39 153628880 29720 55.37 5130 5250 5130 6740 3640 5190 5169.21 5.94 0 -4769 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 526 -5.59 4.38 12 0.29 -932.00 1190.00 19800 20240812 -73.69 4100 20241210 27.07 7430 -29.88 20250116 5050 3.17 20250217 19800 -73.69 20240812 4100 27.07 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
8 20250219 100932 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -30 5 -0.58 102088120 19750 36.80 5130 5250 5130 6740 3640 5190 5169.02 5.94 0 -4752 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 521 -5.54 4.34 12 0.20 -932.00 1190.00 19800 20240812 -73.94 4100 20241210 25.85 7430 -30.55 20250116 5050 2.18 20250217 19800 -73.94 20240812 4100 25.85 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
9 20250219 090933 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -30 5 -0.58 31317360 6095 11.36 5130 5250 5130 6740 3640 5190 5138.21 5.94 0 -587 5263 5226 5193 5156 5123 5210 5140 51 1550 500 3210 10 1 10101638 521 -5.54 4.34 12 0.06 -932.00 1190.00 19800 20240812 -73.94 4100 20241210 25.85 7430 -30.55 20250116 5050 2.18 20250217 19800 -73.94 20240812 4100 25.85 20241210 0.18 N 199480 500 50 억 600348 N N 0 N 00 N
10 20250218 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -20 5 -0.38 267786820 51611 69.30 5200 5230 5160 6770 3650 5210 5188.56 5.82 0 -1469 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 524 -5.57 4.36 12 0.51 -932.00 1190.00 19800 20240812 -73.79 4100 20241210 26.59 7430 -30.15 20250116 5050 2.77 20250217 19800 -73.79 20240812 4100 26.59 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
11 20250218 150930 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 0 3 0.00 250526740 48291 64.84 5200 5230 5160 6770 3650 5210 5187.86 5.82 0 -1473 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 526 -5.59 4.38 12 0.48 -932.00 1190.00 19800 20240812 -73.69 4100 20241210 27.07 7430 -29.88 20250116 5050 3.17 20250217 19800 -73.69 20240812 4100 27.07 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N
12 20250218 140931 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -20 5 -0.38 203451260 39247 52.70 5200 5230 5160 6770 3650 5210 5183.87 5.82 0 -1024 5316 5262 5156 5102 4996 5290 5130 51 1560 500 3230 10 1 10101638 524 -5.57 4.36 12 0.39 -932.00 1190.00 19800 20240812 -73.79 4100 20241210 26.59 7430 -30.15 20250116 5050 2.77 20250217 19800 -73.79 20240812 4100 26.59 20241210 0.18 N 199480 500 50 억 587817 N N 0 N 00 N