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
419120/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
20250219,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-230,5,-3.20,928063130,131009,5.19,7220,7250,6940,9330,5030,7180,7083.53,0.33,0,7575,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,540,16.71,0.93,12,1.69,416.00,7482.00,13900,20240213,-50.00,5110,20241209,36.01,8170,-14.93,20250218,5390,28.94,20250203,13180,-47.27,20240220,5110,36.01,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-190,5,-2.65,882781310,124497,4.93,7220,7250,6940,9330,5030,7180,7090.07,0.33,0,7915,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,543,16.80,0.93,12,1.60,416.00,7482.00,13900,20240213,-49.71,5110,20241209,36.79,8170,-14.44,20250218,5390,29.68,20250203,13180,-46.97,20240220,5110,36.79,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-140,5,-1.95,788642510,111060,4.40,7220,7250,6940,9330,5030,7180,7100.34,0.33,0,6376,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,547,16.92,0.94,12,1.43,416.00,7482.00,13900,20240213,-49.35,5110,20241209,37.77,8170,-13.83,20250218,5390,30.61,20250203,13180,-46.59,20240220,5110,37.77,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-90,5,-1.25,737722090,103832,4.11,7220,7250,6940,9330,5030,7180,7104.24,0.33,0,5892,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,551,17.04,0.95,12,1.34,416.00,7482.00,13900,20240213,-48.99,5110,20241209,38.75,8170,-13.22,20250218,5390,31.54,20250203,13180,-46.21,20240220,5110,38.75,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,121256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-50,5,-0.70,697202800,98089,3.88,7220,7250,6940,9330,5030,7180,7107.13,0.33,0,6505,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,554,17.14,0.95,12,1.26,416.00,7482.00,13900,20240213,-48.71,5110,20241209,39.53,8170,-12.73,20250218,5390,32.28,20250203,13180,-45.90,20240220,5110,39.53,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-40,5,-0.56,654438490,92052,3.64,7220,7250,6940,9330,5030,7180,7108.68,0.33,0,5745,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,555,17.16,0.95,12,1.18,416.00,7482.00,13900,20240213,-48.63,5110,20241209,39.73,8170,-12.61,20250218,5390,32.47,20250203,13180,-45.83,20240220,5110,39.73,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,101257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-130,5,-1.81,533681900,74877,2.96,7220,7250,7000,9330,5030,7180,7126.75,0.33,0,1324,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,548,16.95,0.94,12,0.96,416.00,7482.00,13900,20240213,-49.28,5110,20241209,37.96,8170,-13.71,20250218,5390,30.80,20250203,13180,-46.51,20240220,5110,37.96,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250219,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,0,3,0.00,195681870,27355,1.08,7220,7220,7070,9330,5030,7180,7152.43,0.33,0,-892,8893,8036,7313,6456,5733,8465,6885,39,2150,500,4450,10,1,7774326,558,17.26,0.96,12,0.35,416.00,7482.00,13900,20240213,-48.35,5110,20241209,40.51,8170,-12.12,20250218,5390,33.21,20250203,13180,-45.52,20240220,5110,40.51,20241209,1.69,N,419120,500,38 억,,25519,N,N,0,N,00,N
20250218,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,600,2,9.12,19362556330,2518121,12608.89,6590,8170,6590,8550,4610,6580,7689.83,0.38,0,-10279,6846,6712,6556,6422,6266,6635,6345,39,1970,500,4070,10,1,7774326,558,17.26,0.96,12,32.39,416.00,7482.00,13900,20240213,-48.35,5110,20241209,40.51,8170,-12.12,20250218,5390,33.21,20250203,13180,-45.52,20240220,5110,40.51,20241209,1.58,N,419120,500,38 억,,29706,N,N,0,N,00,N
20250218,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,620,2,9.42,19190335130,2494145,12488.83,6590,8170,6590,8550,4610,6580,7694.15,0.38,0,-9352,6846,6712,6556,6422,6266,6635,6345,39,1970,500,4070,10,1,7774326,560,17.31,0.96,12,32.08,416.00,7482.00,13900,20240213,-48.20,5110,20241209,40.90,8170,-11.87,20250218,5390,33.58,20250203,13180,-45.37,20240220,5110,40.90,20241209,1.58,N,419120,500,38 억,,29706,N,N,0,N,00,N
20250218,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,540,2,8.21,18714959800,2428304,12159.15,6590,8170,6590,8550,4610,6580,7707.01,0.38,0,-9151,6846,6712,6556,6422,6266,6635,6345,39,1970,500,4070,10,1,7774326,554,17.12,0.95,12,31.23,416.00,7482.00,13900,20240213,-48.78,5110,20241209,39.33,8170,-12.85,20250218,5390,32.10,20250203,13180,-45.98,20240220,5110,39.33,20241209,1.58,N,419120,500,38 억,,29706,Y,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 161256 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 -230 5 -3.20 928063130 131009 5.19 7220 7250 6940 9330 5030 7180 7083.53 0.33 0 7575 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 540 16.71 0.93 12 1.69 416.00 7482.00 13900 20240213 -50.00 5110 20241209 36.01 8170 -14.93 20250218 5390 28.94 20250203 13180 -47.27 20240220 5110 36.01 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
3 20250219 151300 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -190 5 -2.65 882781310 124497 4.93 7220 7250 6940 9330 5030 7180 7090.07 0.33 0 7915 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 543 16.80 0.93 12 1.60 416.00 7482.00 13900 20240213 -49.71 5110 20241209 36.79 8170 -14.44 20250218 5390 29.68 20250203 13180 -46.97 20240220 5110 36.79 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
4 20250219 141256 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -140 5 -1.95 788642510 111060 4.40 7220 7250 6940 9330 5030 7180 7100.34 0.33 0 6376 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 547 16.92 0.94 12 1.43 416.00 7482.00 13900 20240213 -49.35 5110 20241209 37.77 8170 -13.83 20250218 5390 30.61 20250203 13180 -46.59 20240220 5110 37.77 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
5 20250219 131256 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 -90 5 -1.25 737722090 103832 4.11 7220 7250 6940 9330 5030 7180 7104.24 0.33 0 5892 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 551 17.04 0.95 12 1.34 416.00 7482.00 13900 20240213 -48.99 5110 20241209 38.75 8170 -13.22 20250218 5390 31.54 20250203 13180 -46.21 20240220 5110 38.75 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
6 20250219 121256 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -50 5 -0.70 697202800 98089 3.88 7220 7250 6940 9330 5030 7180 7107.13 0.33 0 6505 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 554 17.14 0.95 12 1.26 416.00 7482.00 13900 20240213 -48.71 5110 20241209 39.53 8170 -12.73 20250218 5390 32.28 20250203 13180 -45.90 20240220 5110 39.53 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
7 20250219 111257 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -40 5 -0.56 654438490 92052 3.64 7220 7250 6940 9330 5030 7180 7108.68 0.33 0 5745 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 555 17.16 0.95 12 1.18 416.00 7482.00 13900 20240213 -48.63 5110 20241209 39.73 8170 -12.61 20250218 5390 32.47 20250203 13180 -45.83 20240220 5110 39.73 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
8 20250219 101257 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -130 5 -1.81 533681900 74877 2.96 7220 7250 7000 9330 5030 7180 7126.75 0.33 0 1324 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 548 16.95 0.94 12 0.96 416.00 7482.00 13900 20240213 -49.28 5110 20241209 37.96 8170 -13.71 20250218 5390 30.80 20250203 13180 -46.51 20240220 5110 37.96 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
9 20250219 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 7180 0 3 0.00 195681870 27355 1.08 7220 7220 7070 9330 5030 7180 7152.43 0.33 0 -892 8893 8036 7313 6456 5733 8465 6885 39 2150 500 4450 10 1 7774326 558 17.26 0.96 12 0.35 416.00 7482.00 13900 20240213 -48.35 5110 20241209 40.51 8170 -12.12 20250218 5390 33.21 20250203 13180 -45.52 20240220 5110 40.51 20241209 1.69 N 419120 500 38 억 25519 N N 0 N 00 N
10 20250218 161251 57 100.00 KOSDAQ IT 서비스 N N N N N 7180 600 2 9.12 19362556330 2518121 12608.89 6590 8170 6590 8550 4610 6580 7689.83 0.38 0 -10279 6846 6712 6556 6422 6266 6635 6345 39 1970 500 4070 10 1 7774326 558 17.26 0.96 12 32.39 416.00 7482.00 13900 20240213 -48.35 5110 20241209 40.51 8170 -12.12 20250218 5390 33.21 20250203 13180 -45.52 20240220 5110 40.51 20241209 1.58 N 419120 500 38 억 29706 N N 0 N 00 N
11 20250218 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 620 2 9.42 19190335130 2494145 12488.83 6590 8170 6590 8550 4610 6580 7694.15 0.38 0 -9352 6846 6712 6556 6422 6266 6635 6345 39 1970 500 4070 10 1 7774326 560 17.31 0.96 12 32.08 416.00 7482.00 13900 20240213 -48.20 5110 20241209 40.90 8170 -11.87 20250218 5390 33.58 20250203 13180 -45.37 20240220 5110 40.90 20241209 1.58 N 419120 500 38 억 29706 N N 0 N 00 N
12 20250218 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 540 2 8.21 18714959800 2428304 12159.15 6590 8170 6590 8550 4610 6580 7707.01 0.38 0 -9151 6846 6712 6556 6422 6266 6635 6345 39 1970 500 4070 10 1 7774326 554 17.12 0.95 12 31.23 416.00 7482.00 13900 20240213 -48.78 5110 20241209 39.33 8170 -12.85 20250218 5390 32.10 20250203 13180 -45.98 20240220 5110 39.33 20241209 1.58 N 419120 500 38 억 29706 Y N 0 N 00 N