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
418620/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
20250219,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,50,2,1.19,146474555,34757,142.94,4200,4300,4135,5460,2940,4200,4214.25,2.03,0,10533,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,410,-5.58,-4.33,12,0.36,-761.00,-981.00,36476,20240223,-88.35,3638,20250120,16.82,6044,-29.68,20250107,3638,16.82,20250120,39650,-89.28,20240223,3800,11.84,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,45,2,1.07,138330065,32839,135.05,4200,4300,4135,5460,2940,4200,4212.37,2.03,0,10438,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,410,-5.58,-4.33,12,0.34,-761.00,-981.00,36476,20240223,-88.36,3638,20250120,16.68,6044,-29.77,20250107,3638,16.68,20250120,39650,-89.29,20240223,3800,11.71,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,35,2,0.83,132720480,31515,129.61,4200,4300,4135,5460,2940,4200,4211.34,2.03,0,10292,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,409,-5.57,-4.32,12,0.33,-761.00,-981.00,36476,20240223,-88.39,3638,20250120,16.41,6044,-29.93,20250107,3638,16.41,20250120,39650,-89.32,20240223,3800,11.45,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,131255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,45,2,1.07,107569755,25594,105.26,4200,4275,4135,5460,2940,4200,4202.93,2.03,0,8092,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,410,-5.58,-4.33,12,0.27,-761.00,-981.00,36476,20240223,-88.36,3638,20250120,16.68,6044,-29.77,20250107,3638,16.68,20250120,39650,-89.29,20240223,3800,11.71,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,20,2,0.48,82080235,19584,80.54,4200,4245,4135,5460,2940,4200,4191.19,2.03,0,5844,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,407,-5.55,-4.30,12,0.20,-761.00,-981.00,36476,20240223,-88.43,3638,20250120,16.00,6044,-30.18,20250107,3638,16.00,20250120,39650,-89.36,20240223,3800,11.05,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,10,2,0.24,63367385,15142,62.27,4200,4245,4135,5460,2940,4200,4184.88,2.03,0,1685,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,406,-5.53,-4.29,12,0.16,-761.00,-981.00,36476,20240223,-88.46,3638,20250120,15.72,6044,-30.34,20250107,3638,15.72,20250120,39650,-89.38,20240223,3800,10.79,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,101256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-45,5,-1.07,51298565,12250,50.38,4200,4245,4135,5460,2940,4200,4187.64,2.03,0,1803,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,401,-5.46,-4.24,12,0.13,-761.00,-981.00,36476,20240223,-88.61,3638,20250120,14.21,6044,-31.25,20250107,3638,14.21,20250120,39650,-89.52,20240223,3800,9.34,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250219,091258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-65,5,-1.55,955185,228,0.94,4200,4200,4135,5460,2940,4200,4189.41,2.03,0,-63,4340,4270,4180,4110,4020,4225,4065,48,1260,500,2600,5,1,9650477,399,-5.43,-4.22,12,0.00,-761.00,-981.00,36476,20240223,-88.66,3638,20250120,13.66,6044,-31.59,20250107,3638,13.66,20250120,39650,-89.57,20240223,3800,8.82,20250213,0.18,N,418620,500,48 억,,195588,N,N,0,N,00,N
20250218,161250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,50,2,1.20,100636805,24301,29.54,4250,4250,4090,5390,2905,4150,4141.26,2.07,0,-4611,4500,4325,4160,3985,3820,4412,4072,48,1240,500,2570,5,1,9650477,405,-5.52,-4.28,12,0.25,-761.00,-981.00,36476,20240223,-88.49,3638,20250120,15.45,6044,-30.51,20250107,3638,15.45,20250120,39650,-89.41,20240223,3800,10.53,20250213,0.18,N,418620,500,48 억,,200199,N,N,0,N,00,N
20250218,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,50,2,1.20,89278070,21583,26.24,4250,4250,4090,5390,2905,4150,4136.50,2.07,0,-6190,4500,4325,4160,3985,3820,4412,4072,48,1240,500,2570,5,1,9650477,405,-5.52,-4.28,12,0.22,-761.00,-981.00,36476,20240223,-88.49,3638,20250120,15.45,6044,-30.51,20250107,3638,15.45,20250120,39650,-89.41,20240223,3800,10.53,20250213,0.18,N,418620,500,48 억,,200199,N,N,0,N,00,N
20250218,141254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,20,2,0.48,76619190,18555,22.56,4250,4250,4090,5390,2905,4150,4129.30,2.07,0,-6326,4500,4325,4160,3985,3820,4412,4072,48,1240,500,2570,5,1,9650477,402,-5.48,-4.25,12,0.19,-761.00,-981.00,36476,20240223,-88.57,3638,20250120,14.62,6044,-31.01,20250107,3638,14.62,20250120,39650,-89.48,20240223,3800,9.74,20250213,0.18,N,418620,500,48 억,,200199,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 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 50 2 1.19 146474555 34757 142.94 4200 4300 4135 5460 2940 4200 4214.25 2.03 0 10533 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 410 -5.58 -4.33 12 0.36 -761.00 -981.00 36476 20240223 -88.35 3638 20250120 16.82 6044 -29.68 20250107 3638 16.82 20250120 39650 -89.28 20240223 3800 11.84 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
3 20250219 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 45 2 1.07 138330065 32839 135.05 4200 4300 4135 5460 2940 4200 4212.37 2.03 0 10438 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 410 -5.58 -4.33 12 0.34 -761.00 -981.00 36476 20240223 -88.36 3638 20250120 16.68 6044 -29.77 20250107 3638 16.68 20250120 39650 -89.29 20240223 3800 11.71 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
4 20250219 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 35 2 0.83 132720480 31515 129.61 4200 4300 4135 5460 2940 4200 4211.34 2.03 0 10292 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 409 -5.57 -4.32 12 0.33 -761.00 -981.00 36476 20240223 -88.39 3638 20250120 16.41 6044 -29.93 20250107 3638 16.41 20250120 39650 -89.32 20240223 3800 11.45 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
5 20250219 131255 57 100.00 KOSDAQ IT 서비스 N N N N N 4245 45 2 1.07 107569755 25594 105.26 4200 4275 4135 5460 2940 4200 4202.93 2.03 0 8092 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 410 -5.58 -4.33 12 0.27 -761.00 -981.00 36476 20240223 -88.36 3638 20250120 16.68 6044 -29.77 20250107 3638 16.68 20250120 39650 -89.29 20240223 3800 11.71 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
6 20250219 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 4220 20 2 0.48 82080235 19584 80.54 4200 4245 4135 5460 2940 4200 4191.19 2.03 0 5844 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 407 -5.55 -4.30 12 0.20 -761.00 -981.00 36476 20240223 -88.43 3638 20250120 16.00 6044 -30.18 20250107 3638 16.00 20250120 39650 -89.36 20240223 3800 11.05 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
7 20250219 111256 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 10 2 0.24 63367385 15142 62.27 4200 4245 4135 5460 2940 4200 4184.88 2.03 0 1685 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 406 -5.53 -4.29 12 0.16 -761.00 -981.00 36476 20240223 -88.46 3638 20250120 15.72 6044 -30.34 20250107 3638 15.72 20250120 39650 -89.38 20240223 3800 10.79 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
8 20250219 101256 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 -45 5 -1.07 51298565 12250 50.38 4200 4245 4135 5460 2940 4200 4187.64 2.03 0 1803 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 401 -5.46 -4.24 12 0.13 -761.00 -981.00 36476 20240223 -88.61 3638 20250120 14.21 6044 -31.25 20250107 3638 14.21 20250120 39650 -89.52 20240223 3800 9.34 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
9 20250219 091258 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 -65 5 -1.55 955185 228 0.94 4200 4200 4135 5460 2940 4200 4189.41 2.03 0 -63 4340 4270 4180 4110 4020 4225 4065 48 1260 500 2600 5 1 9650477 399 -5.43 -4.22 12 0.00 -761.00 -981.00 36476 20240223 -88.66 3638 20250120 13.66 6044 -31.59 20250107 3638 13.66 20250120 39650 -89.57 20240223 3800 8.82 20250213 0.18 N 418620 500 48 억 195588 N N 0 N 00 N
10 20250218 161250 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 50 2 1.20 100636805 24301 29.54 4250 4250 4090 5390 2905 4150 4141.26 2.07 0 -4611 4500 4325 4160 3985 3820 4412 4072 48 1240 500 2570 5 1 9650477 405 -5.52 -4.28 12 0.25 -761.00 -981.00 36476 20240223 -88.49 3638 20250120 15.45 6044 -30.51 20250107 3638 15.45 20250120 39650 -89.41 20240223 3800 10.53 20250213 0.18 N 418620 500 48 억 200199 N N 0 N 00 N
11 20250218 151252 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 50 2 1.20 89278070 21583 26.24 4250 4250 4090 5390 2905 4150 4136.50 2.07 0 -6190 4500 4325 4160 3985 3820 4412 4072 48 1240 500 2570 5 1 9650477 405 -5.52 -4.28 12 0.22 -761.00 -981.00 36476 20240223 -88.49 3638 20250120 15.45 6044 -30.51 20250107 3638 15.45 20250120 39650 -89.41 20240223 3800 10.53 20250213 0.18 N 418620 500 48 억 200199 N N 0 N 00 N
12 20250218 141254 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 20 2 0.48 76619190 18555 22.56 4250 4250 4090 5390 2905 4150 4129.30 2.07 0 -6326 4500 4325 4160 3985 3820 4412 4072 48 1240 500 2570 5 1 9650477 402 -5.48 -4.25 12 0.19 -761.00 -981.00 36476 20240223 -88.57 3638 20250120 14.62 6044 -31.01 20250107 3638 14.62 20250120 39650 -89.48 20240223 3800 9.74 20250213 0.18 N 418620 500 48 억 200199 N N 0 N 00 N