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
418470/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
20250219,161254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15090,-40,5,-0.26,650417080,43262,45.37,15020,15190,14870,19660,10600,15130,15034.08,5.23,0,-9866,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1283,7.33,2.19,12,0.51,2060.00,6881.00,29300,20240220,-48.50,12200,20241113,23.69,16940,-10.92,20250207,13110,15.10,20250120,29300,-48.50,20240220,12200,23.69,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,151258,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,-120,5,-0.79,629640160,41884,43.92,15020,15190,14870,19660,10600,15130,15032.95,5.23,0,-9082,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1276,7.29,2.18,12,0.49,2060.00,6881.00,29300,20240220,-48.77,12200,20241113,23.03,16940,-11.39,20250207,13110,14.49,20250120,29300,-48.77,20240220,12200,23.03,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,141254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15080,-50,5,-0.33,534576490,35555,37.29,15020,15190,14870,19660,10600,15130,15035.20,5.23,0,-11862,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1282,7.32,2.19,12,0.42,2060.00,6881.00,29300,20240220,-48.53,12200,20241113,23.61,16940,-10.98,20250207,13110,15.03,20250120,29300,-48.53,20240220,12200,23.61,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,131254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15080,-50,5,-0.33,421001980,28038,29.40,15020,15120,14870,19660,10600,15130,15015.41,5.23,0,-7975,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1282,7.32,2.19,12,0.33,2060.00,6881.00,29300,20240220,-48.53,12200,20241113,23.61,16940,-10.98,20250207,13110,15.03,20250120,29300,-48.53,20240220,12200,23.61,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,121254,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,-110,5,-0.73,368792690,24566,25.76,15020,15120,14870,19660,10600,15130,15012.32,5.23,0,-7157,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1277,7.29,2.18,12,0.29,2060.00,6881.00,29300,20240220,-48.74,12200,20241113,23.11,16940,-11.33,20250207,13110,14.57,20250120,29300,-48.74,20240220,12200,23.11,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,111255,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14960,-170,5,-1.12,318232750,21201,22.23,15020,15120,14870,19660,10600,15130,15010.27,5.23,0,-6064,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1271,7.26,2.17,12,0.25,2060.00,6881.00,29300,20240220,-48.94,12200,20241113,22.62,16940,-11.69,20250207,13110,14.11,20250120,29300,-48.94,20240220,12200,22.62,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,101255,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15060,-70,5,-0.46,227239430,15145,15.88,15020,15120,14870,19660,10600,15130,15004.25,5.23,0,-5207,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1280,7.31,2.19,12,0.18,2060.00,6881.00,29300,20240220,-48.60,12200,20241113,23.44,16940,-11.10,20250207,13110,14.87,20250120,29300,-48.60,20240220,12200,23.44,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250219,091258,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14910,-220,5,-1.45,71679400,4773,5.01,15020,15120,14910,19660,10600,15130,15017.68,5.23,0,-2698,15616,15372,14946,14702,14276,15495,14825,42,4530,500,9380,10,1,8499289,1267,7.24,2.17,12,0.06,2060.00,6881.00,29300,20240220,-49.11,12200,20241113,22.21,16940,-11.98,20250207,13110,13.73,20250120,29300,-49.11,20240220,12200,22.21,20241113,4.66,N,418470,500,42 억,,444831,N,N,0,N,00,N
20250218,161250,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15130,580,2,3.99,1398298010,93781,84.12,14610,15190,14520,18910,10190,14550,14910.01,5.14,0,7341,15110,14830,14640,14360,14170,14735,14265,42,4360,500,9020,10,1,8499289,1286,7.34,2.20,12,1.10,2060.00,6881.00,29300,20240220,-48.36,12200,20241113,24.02,16940,-10.68,20250207,13110,15.41,20250120,29300,-48.36,20240220,12200,24.02,20241113,4.61,N,418470,500,42 억,,437256,N,N,9,N,00,N
20250218,151251,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15150,600,2,4.12,1326880360,89063,79.89,14610,15190,14520,18910,10190,14550,14898.22,5.14,0,7552,15110,14830,14640,14360,14170,14735,14265,42,4360,500,9020,10,1,8499289,1288,7.35,2.20,12,1.05,2060.00,6881.00,29300,20240220,-48.29,12200,20241113,24.18,16940,-10.57,20250207,13110,15.56,20250120,29300,-48.29,20240220,12200,24.18,20241113,4.61,N,418470,500,42 억,,437256,N,N,9,N,00,N
20250218,141253,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,470,2,3.23,990870130,66762,59.89,14610,15070,14520,18910,10190,14550,14841.83,5.14,0,11337,15110,14830,14640,14360,14170,14735,14265,42,4360,500,9020,10,1,8499289,1277,7.29,2.18,12,0.79,2060.00,6881.00,29300,20240220,-48.74,12200,20241113,23.11,16940,-11.33,20250207,13110,14.57,20250120,29300,-48.74,20240220,12200,23.11,20241113,4.61,N,418470,500,42 억,,437256,N,N,9,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 161254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15090 -40 5 -0.26 650417080 43262 45.37 15020 15190 14870 19660 10600 15130 15034.08 5.23 0 -9866 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1283 7.33 2.19 12 0.51 2060.00 6881.00 29300 20240220 -48.50 12200 20241113 23.69 16940 -10.92 20250207 13110 15.10 20250120 29300 -48.50 20240220 12200 23.69 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
3 20250219 151258 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15010 -120 5 -0.79 629640160 41884 43.92 15020 15190 14870 19660 10600 15130 15032.95 5.23 0 -9082 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1276 7.29 2.18 12 0.49 2060.00 6881.00 29300 20240220 -48.77 12200 20241113 23.03 16940 -11.39 20250207 13110 14.49 20250120 29300 -48.77 20240220 12200 23.03 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
4 20250219 141254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15080 -50 5 -0.33 534576490 35555 37.29 15020 15190 14870 19660 10600 15130 15035.20 5.23 0 -11862 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1282 7.32 2.19 12 0.42 2060.00 6881.00 29300 20240220 -48.53 12200 20241113 23.61 16940 -10.98 20250207 13110 15.03 20250120 29300 -48.53 20240220 12200 23.61 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
5 20250219 131254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15080 -50 5 -0.33 421001980 28038 29.40 15020 15120 14870 19660 10600 15130 15015.41 5.23 0 -7975 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1282 7.32 2.19 12 0.33 2060.00 6881.00 29300 20240220 -48.53 12200 20241113 23.61 16940 -10.98 20250207 13110 15.03 20250120 29300 -48.53 20240220 12200 23.61 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
6 20250219 121254 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15020 -110 5 -0.73 368792690 24566 25.76 15020 15120 14870 19660 10600 15130 15012.32 5.23 0 -7157 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1277 7.29 2.18 12 0.29 2060.00 6881.00 29300 20240220 -48.74 12200 20241113 23.11 16940 -11.33 20250207 13110 14.57 20250120 29300 -48.74 20240220 12200 23.11 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
7 20250219 111255 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14960 -170 5 -1.12 318232750 21201 22.23 15020 15120 14870 19660 10600 15130 15010.27 5.23 0 -6064 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1271 7.26 2.17 12 0.25 2060.00 6881.00 29300 20240220 -48.94 12200 20241113 22.62 16940 -11.69 20250207 13110 14.11 20250120 29300 -48.94 20240220 12200 22.62 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
8 20250219 101255 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15060 -70 5 -0.46 227239430 15145 15.88 15020 15120 14870 19660 10600 15130 15004.25 5.23 0 -5207 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1280 7.31 2.19 12 0.18 2060.00 6881.00 29300 20240220 -48.60 12200 20241113 23.44 16940 -11.10 20250207 13110 14.87 20250120 29300 -48.60 20240220 12200 23.44 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
9 20250219 091258 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14910 -220 5 -1.45 71679400 4773 5.01 15020 15120 14910 19660 10600 15130 15017.68 5.23 0 -2698 15616 15372 14946 14702 14276 15495 14825 42 4530 500 9380 10 1 8499289 1267 7.24 2.17 12 0.06 2060.00 6881.00 29300 20240220 -49.11 12200 20241113 22.21 16940 -11.98 20250207 13110 13.73 20250120 29300 -49.11 20240220 12200 22.21 20241113 4.66 N 418470 500 42 억 444831 N N 0 N 00 N
10 20250218 161250 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15130 580 2 3.99 1398298010 93781 84.12 14610 15190 14520 18910 10190 14550 14910.01 5.14 0 7341 15110 14830 14640 14360 14170 14735 14265 42 4360 500 9020 10 1 8499289 1286 7.34 2.20 12 1.10 2060.00 6881.00 29300 20240220 -48.36 12200 20241113 24.02 16940 -10.68 20250207 13110 15.41 20250120 29300 -48.36 20240220 12200 24.02 20241113 4.61 N 418470 500 42 억 437256 N N 9 N 00 N
11 20250218 151251 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15150 600 2 4.12 1326880360 89063 79.89 14610 15190 14520 18910 10190 14550 14898.22 5.14 0 7552 15110 14830 14640 14360 14170 14735 14265 42 4360 500 9020 10 1 8499289 1288 7.35 2.20 12 1.05 2060.00 6881.00 29300 20240220 -48.29 12200 20241113 24.18 16940 -10.57 20250207 13110 15.56 20250120 29300 -48.29 20240220 12200 24.18 20241113 4.61 N 418470 500 42 억 437256 N N 9 N 00 N
12 20250218 141253 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15020 470 2 3.23 990870130 66762 59.89 14610 15070 14520 18910 10190 14550 14841.83 5.14 0 11337 15110 14830 14640 14360 14170 14735 14265 42 4360 500 9020 10 1 8499289 1277 7.29 2.18 12 0.79 2060.00 6881.00 29300 20240220 -48.74 12200 20241113 23.11 16940 -11.33 20250207 13110 14.57 20250120 29300 -48.74 20240220 12200 23.11 20241113 4.61 N 418470 500 42 억 437256 N N 9 N 00 N