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
393210/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
20250219,161240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,260,2,4.32,48833692720,7722602,335.47,6100,6590,5900,7820,4220,6020,6323.59,0.00,0,-14517,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,981,27.79,3.04,12,49.46,226.00,2069.00,13060,20240516,-51.91,3855,20241209,62.91,6590,-4.70,20250219,3925,60.00,20250203,13060,-51.91,20240516,3855,62.91,20241209,8.93,N,393210,500,78 억,,0,N,N,104,N,00,N
20250219,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,200,2,3.32,48227371890,7625814,331.27,6100,6590,5900,7820,4220,6020,6324.32,0.00,0,-6699,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,971,27.52,3.01,12,48.84,226.00,2069.00,13060,20240516,-52.37,3855,20241209,61.35,6590,-5.61,20250219,3925,58.47,20250203,13060,-52.37,20240516,3855,61.35,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250219,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,290,2,4.82,45948248570,7261773,315.45,6100,6590,5900,7820,4220,6020,6327.51,0.00,0,-51370,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,985,27.92,3.05,12,46.51,226.00,2069.00,13060,20240516,-51.68,3855,20241209,63.68,6590,-4.25,20250219,3925,60.76,20250203,13060,-51.68,20240516,3855,63.68,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250219,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,340,2,5.65,40608963770,6423420,279.03,6100,6590,5900,7820,4220,6020,6322.12,0.00,0,-62845,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,993,28.14,3.07,12,41.14,226.00,2069.00,13060,20240516,-51.30,3855,20241209,64.98,6590,-3.49,20250219,3925,62.04,20250203,13060,-51.30,20240516,3855,64.98,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250219,121240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,360,2,5.98,17175416320,2781506,120.83,6100,6420,5900,7820,4220,6020,6174.99,0.00,0,-13241,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,996,28.23,3.08,12,17.81,226.00,2069.00,13060,20240516,-51.15,3855,20241209,65.50,6550,-2.60,20250210,3925,62.55,20250203,13060,-51.15,20240516,3855,65.50,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250219,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-20,5,-0.33,5663393930,937933,40.74,6100,6120,5900,7820,4220,6020,6038.21,0.00,0,-43397,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,937,26.55,2.90,12,6.01,226.00,2069.00,13060,20240516,-54.06,3855,20241209,55.64,6550,-8.40,20250210,3925,52.87,20250203,13060,-54.06,20240516,3855,55.64,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250219,101240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,30,2,0.50,4489930010,743700,32.31,6100,6120,5900,7820,4220,6020,6037.34,0.00,0,-47257,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,945,26.77,2.92,12,4.76,226.00,2069.00,13060,20240516,-53.68,3855,20241209,56.94,6550,-7.63,20250210,3925,54.14,20250203,13060,-53.68,20240516,3855,56.94,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250219,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-30,5,-0.50,1433888260,237043,10.30,6100,6120,5970,7820,4220,6020,6049.35,0.00,0,2407,6413,6216,6023,5826,5633,6315,5925,78,1800,500,3730,10,1,15614544,935,26.50,2.90,12,1.52,226.00,2069.00,13060,20240516,-54.13,3855,20241209,55.38,6550,-8.55,20250210,3925,52.61,20250203,13060,-54.13,20240516,3855,55.38,20241209,8.93,N,393210,500,78 억,,0,N,N,7,N,00,N
20250218,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,60,2,1.01,13653160790,2270336,31.54,5960,6220,5830,7740,4180,5960,6013.90,0.22,0,-85649,6720,6340,5810,5430,4900,6530,5620,78,1780,500,3690,10,1,15614544,940,26.64,2.91,12,14.54,226.00,2069.00,13060,20240516,-53.91,3855,20241209,56.16,6550,-8.09,20250210,3925,53.38,20250203,13060,-53.91,20240516,3855,56.16,20241209,9.04,N,393210,500,78 억,,34263,N,N,7,N,00,N
20250218,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,20,2,0.34,13192854150,2193625,30.48,5960,6220,5830,7740,4180,5960,6014.38,0.22,0,-75952,6720,6340,5810,5430,4900,6530,5620,78,1780,500,3690,10,1,15614544,934,26.46,2.89,12,14.05,226.00,2069.00,13060,20240516,-54.21,3855,20241209,55.12,6550,-8.70,20250210,3925,52.36,20250203,13060,-54.21,20240516,3855,55.12,20241209,9.04,N,393210,500,78 억,,34263,N,N,0,N,00,N
20250218,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,30,2,0.50,12146988590,2019002,28.05,5960,6220,5830,7740,4180,5960,6016.56,0.22,0,-97074,6720,6340,5810,5430,4900,6530,5620,78,1780,500,3690,10,1,15614544,935,26.50,2.90,12,12.93,226.00,2069.00,13060,20240516,-54.13,3855,20241209,55.38,6550,-8.55,20250210,3925,52.61,20250203,13060,-54.13,20240516,3855,55.38,20241209,9.04,N,393210,500,78 억,,34263,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 161240 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 260 2 4.32 48833692720 7722602 335.47 6100 6590 5900 7820 4220 6020 6323.59 0.00 0 -14517 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 981 27.79 3.04 12 49.46 226.00 2069.00 13060 20240516 -51.91 3855 20241209 62.91 6590 -4.70 20250219 3925 60.00 20250203 13060 -51.91 20240516 3855 62.91 20241209 8.93 N 393210 500 78 억 0 N N 104 N 00 N
3 20250219 151243 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 200 2 3.32 48227371890 7625814 331.27 6100 6590 5900 7820 4220 6020 6324.32 0.00 0 -6699 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 971 27.52 3.01 12 48.84 226.00 2069.00 13060 20240516 -52.37 3855 20241209 61.35 6590 -5.61 20250219 3925 58.47 20250203 13060 -52.37 20240516 3855 61.35 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
4 20250219 141239 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 290 2 4.82 45948248570 7261773 315.45 6100 6590 5900 7820 4220 6020 6327.51 0.00 0 -51370 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 985 27.92 3.05 12 46.51 226.00 2069.00 13060 20240516 -51.68 3855 20241209 63.68 6590 -4.25 20250219 3925 60.76 20250203 13060 -51.68 20240516 3855 63.68 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
5 20250219 131240 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 340 2 5.65 40608963770 6423420 279.03 6100 6590 5900 7820 4220 6020 6322.12 0.00 0 -62845 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 993 28.14 3.07 12 41.14 226.00 2069.00 13060 20240516 -51.30 3855 20241209 64.98 6590 -3.49 20250219 3925 62.04 20250203 13060 -51.30 20240516 3855 64.98 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
6 20250219 121240 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 360 2 5.98 17175416320 2781506 120.83 6100 6420 5900 7820 4220 6020 6174.99 0.00 0 -13241 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 996 28.23 3.08 12 17.81 226.00 2069.00 13060 20240516 -51.15 3855 20241209 65.50 6550 -2.60 20250210 3925 62.55 20250203 13060 -51.15 20240516 3855 65.50 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
7 20250219 111240 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 -20 5 -0.33 5663393930 937933 40.74 6100 6120 5900 7820 4220 6020 6038.21 0.00 0 -43397 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 937 26.55 2.90 12 6.01 226.00 2069.00 13060 20240516 -54.06 3855 20241209 55.64 6550 -8.40 20250210 3925 52.87 20250203 13060 -54.06 20240516 3855 55.64 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
8 20250219 101240 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 30 2 0.50 4489930010 743700 32.31 6100 6120 5900 7820 4220 6020 6037.34 0.00 0 -47257 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 945 26.77 2.92 12 4.76 226.00 2069.00 13060 20240516 -53.68 3855 20241209 56.94 6550 -7.63 20250210 3925 54.14 20250203 13060 -53.68 20240516 3855 56.94 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
9 20250219 091243 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 -30 5 -0.50 1433888260 237043 10.30 6100 6120 5970 7820 4220 6020 6049.35 0.00 0 2407 6413 6216 6023 5826 5633 6315 5925 78 1800 500 3730 10 1 15614544 935 26.50 2.90 12 1.52 226.00 2069.00 13060 20240516 -54.13 3855 20241209 55.38 6550 -8.55 20250210 3925 52.61 20250203 13060 -54.13 20240516 3855 55.38 20241209 8.93 N 393210 500 78 억 0 N N 7 N 00 N
10 20250218 161235 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 60 2 1.01 13653160790 2270336 31.54 5960 6220 5830 7740 4180 5960 6013.90 0.22 0 -85649 6720 6340 5810 5430 4900 6530 5620 78 1780 500 3690 10 1 15614544 940 26.64 2.91 12 14.54 226.00 2069.00 13060 20240516 -53.91 3855 20241209 56.16 6550 -8.09 20250210 3925 53.38 20250203 13060 -53.91 20240516 3855 56.16 20241209 9.04 N 393210 500 78 억 34263 N N 7 N 00 N
11 20250218 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 20 2 0.34 13192854150 2193625 30.48 5960 6220 5830 7740 4180 5960 6014.38 0.22 0 -75952 6720 6340 5810 5430 4900 6530 5620 78 1780 500 3690 10 1 15614544 934 26.46 2.89 12 14.05 226.00 2069.00 13060 20240516 -54.21 3855 20241209 55.12 6550 -8.70 20250210 3925 52.36 20250203 13060 -54.21 20240516 3855 55.12 20241209 9.04 N 393210 500 78 억 34263 N N 0 N 00 N
12 20250218 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 30 2 0.50 12146988590 2019002 28.05 5960 6220 5830 7740 4180 5960 6016.56 0.22 0 -97074 6720 6340 5810 5430 4900 6530 5620 78 1780 500 3690 10 1 15614544 935 26.50 2.90 12 12.93 226.00 2069.00 13060 20240516 -54.13 3855 20241209 55.38 6550 -8.55 20250210 3925 52.61 20250203 13060 -54.13 20240516 3855 55.38 20241209 9.04 N 393210 500 78 억 34263 N N 0 N 00 N