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
296640/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
20250219,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,20,2,0.31,46602380,7276,97.89,6430,6470,6360,8350,4510,6430,6404.92,0.95,0,-315,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,334,921.43,1.08,12,0.14,7.00,5981.00,9340,20240517,-30.94,5000,20241113,29.00,6970,-7.46,20250214,5700,13.16,20250203,9340,-30.94,20240517,5000,29.00,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,20,2,0.31,42661130,6664,89.65,6430,6470,6360,8350,4510,6430,6401.73,0.95,0,-291,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,334,921.43,1.08,12,0.13,7.00,5981.00,9340,20240517,-30.94,5000,20241113,29.00,6970,-7.46,20250214,5700,13.16,20250203,9340,-30.94,20240517,5000,29.00,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,0,3,0.00,33322210,5212,70.12,6430,6470,6360,8350,4510,6430,6393.36,0.95,0,-208,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,333,918.57,1.08,12,0.10,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6970,-7.75,20250214,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,131119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,40,2,0.62,30784140,4817,64.81,6430,6470,6360,8350,4510,6430,6390.73,0.95,0,-269,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,335,924.29,1.08,12,0.09,7.00,5981.00,9340,20240517,-30.73,5000,20241113,29.40,6970,-7.17,20250214,5700,13.51,20250203,9340,-30.73,20240517,5000,29.40,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-40,5,-0.62,25786190,4037,54.31,6430,6470,6360,8350,4510,6430,6387.46,0.95,0,-269,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,331,912.86,1.07,12,0.08,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6970,-8.32,20250214,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-30,5,-0.47,22043230,3452,46.44,6430,6470,6360,8350,4510,6430,6385.64,0.95,0,-221,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,331,914.29,1.07,12,0.07,7.00,5981.00,9340,20240517,-31.48,5000,20241113,28.00,6970,-8.18,20250214,5700,12.28,20250203,9340,-31.48,20240517,5000,28.00,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-30,5,-0.47,18453950,2889,38.87,6430,6470,6360,8350,4510,6430,6387.66,0.95,0,-214,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,331,914.29,1.07,12,0.06,7.00,5981.00,9340,20240517,-31.48,5000,20241113,28.00,6970,-8.18,20250214,5700,12.28,20250203,9340,-31.48,20240517,5000,28.00,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250219,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-40,5,-0.62,3998920,623,8.38,6430,6470,6390,8350,4510,6430,6418.81,0.95,0,-335,6483,6456,6413,6386,6343,6435,6365,26,1920,500,4110,10,1,5178252,331,912.86,1.07,12,0.01,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6970,-8.32,20250214,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.45,N,296640,500,26 억,,49289,N,N,0,N,00,N
20250218,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-10,5,-0.16,47555050,7432,45.77,6440,6440,6370,8370,4510,6440,6398.57,0.88,0,-459,6626,6532,6446,6352,6266,6490,6310,26,1930,500,4120,10,1,5178252,333,918.57,1.08,12,0.14,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6970,-7.75,20250214,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.42,N,296640,500,26 억,,45748,N,N,0,N,00,N
20250218,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-50,5,-0.78,34895130,5451,33.57,6440,6440,6380,8370,4510,6440,6401.60,0.88,0,-269,6626,6532,6446,6352,6266,6490,6310,26,1930,500,4120,10,1,5178252,331,912.86,1.07,12,0.11,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6970,-8.32,20250214,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.42,N,296640,500,26 억,,45748,N,N,0,N,00,N
20250218,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-40,5,-0.62,22597290,3526,21.71,6440,6440,6390,8370,4510,6440,6408.76,0.88,0,-112,6626,6532,6446,6352,6266,6490,6310,26,1930,500,4120,10,1,5178252,331,914.29,1.07,12,0.07,7.00,5981.00,9340,20240517,-31.48,5000,20241113,28.00,6970,-8.18,20250214,5700,12.28,20250203,9340,-31.48,20240517,5000,28.00,20241113,1.42,N,296640,500,26 억,,45748,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 161118 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 20 2 0.31 46602380 7276 97.89 6430 6470 6360 8350 4510 6430 6404.92 0.95 0 -315 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 334 921.43 1.08 12 0.14 7.00 5981.00 9340 20240517 -30.94 5000 20241113 29.00 6970 -7.46 20250214 5700 13.16 20250203 9340 -30.94 20240517 5000 29.00 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
3 20250219 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 20 2 0.31 42661130 6664 89.65 6430 6470 6360 8350 4510 6430 6401.73 0.95 0 -291 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 334 921.43 1.08 12 0.13 7.00 5981.00 9340 20240517 -30.94 5000 20241113 29.00 6970 -7.46 20250214 5700 13.16 20250203 9340 -30.94 20240517 5000 29.00 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
4 20250219 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 0 3 0.00 33322210 5212 70.12 6430 6470 6360 8350 4510 6430 6393.36 0.95 0 -208 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 333 918.57 1.08 12 0.10 7.00 5981.00 9340 20240517 -31.16 5000 20241113 28.60 6970 -7.75 20250214 5700 12.81 20250203 9340 -31.16 20240517 5000 28.60 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
5 20250219 131119 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 40 2 0.62 30784140 4817 64.81 6430 6470 6360 8350 4510 6430 6390.73 0.95 0 -269 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 335 924.29 1.08 12 0.09 7.00 5981.00 9340 20240517 -30.73 5000 20241113 29.40 6970 -7.17 20250214 5700 13.51 20250203 9340 -30.73 20240517 5000 29.40 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
6 20250219 121118 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -40 5 -0.62 25786190 4037 54.31 6430 6470 6360 8350 4510 6430 6387.46 0.95 0 -269 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 331 912.86 1.07 12 0.08 7.00 5981.00 9340 20240517 -31.58 5000 20241113 27.80 6970 -8.32 20250214 5700 12.11 20250203 9340 -31.58 20240517 5000 27.80 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
7 20250219 111119 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -30 5 -0.47 22043230 3452 46.44 6430 6470 6360 8350 4510 6430 6385.64 0.95 0 -221 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 331 914.29 1.07 12 0.07 7.00 5981.00 9340 20240517 -31.48 5000 20241113 28.00 6970 -8.18 20250214 5700 12.28 20250203 9340 -31.48 20240517 5000 28.00 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
8 20250219 101119 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -30 5 -0.47 18453950 2889 38.87 6430 6470 6360 8350 4510 6430 6387.66 0.95 0 -214 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 331 914.29 1.07 12 0.06 7.00 5981.00 9340 20240517 -31.48 5000 20241113 28.00 6970 -8.18 20250214 5700 12.28 20250203 9340 -31.48 20240517 5000 28.00 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
9 20250219 091121 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -40 5 -0.62 3998920 623 8.38 6430 6470 6390 8350 4510 6430 6418.81 0.95 0 -335 6483 6456 6413 6386 6343 6435 6365 26 1920 500 4110 10 1 5178252 331 912.86 1.07 12 0.01 7.00 5981.00 9340 20240517 -31.58 5000 20241113 27.80 6970 -8.32 20250214 5700 12.11 20250203 9340 -31.58 20240517 5000 27.80 20241113 1.45 N 296640 500 26 억 49289 N N 0 N 00 N
10 20250218 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -10 5 -0.16 47555050 7432 45.77 6440 6440 6370 8370 4510 6440 6398.57 0.88 0 -459 6626 6532 6446 6352 6266 6490 6310 26 1930 500 4120 10 1 5178252 333 918.57 1.08 12 0.14 7.00 5981.00 9340 20240517 -31.16 5000 20241113 28.60 6970 -7.75 20250214 5700 12.81 20250203 9340 -31.16 20240517 5000 28.60 20241113 1.42 N 296640 500 26 억 45748 N N 0 N 00 N
11 20250218 151117 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -50 5 -0.78 34895130 5451 33.57 6440 6440 6380 8370 4510 6440 6401.60 0.88 0 -269 6626 6532 6446 6352 6266 6490 6310 26 1930 500 4120 10 1 5178252 331 912.86 1.07 12 0.11 7.00 5981.00 9340 20240517 -31.58 5000 20241113 27.80 6970 -8.32 20250214 5700 12.11 20250203 9340 -31.58 20240517 5000 27.80 20241113 1.42 N 296640 500 26 억 45748 N N 0 N 00 N
12 20250218 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -40 5 -0.62 22597290 3526 21.71 6440 6440 6390 8370 4510 6440 6408.76 0.88 0 -112 6626 6532 6446 6352 6266 6490 6310 26 1930 500 4120 10 1 5178252 331 914.29 1.07 12 0.07 7.00 5981.00 9340 20240517 -31.48 5000 20241113 28.00 6970 -8.18 20250214 5700 12.28 20250203 9340 -31.48 20240517 5000 28.00 20241113 1.42 N 296640 500 26 억 45748 N N 0 N 00 N