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
431190/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
20250219,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-70,5,-1.32,545357930,104469,39.95,5300,5320,5170,6870,3710,5290,5220.28,1.48,0,23972,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,391,24.86,2.68,12,1.40,210.00,1946.00,15950,20240820,-67.27,4180,20241209,24.88,5990,-12.85,20250107,4600,13.48,20250204,15950,-67.27,20240820,4180,24.88,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-70,5,-1.32,499368730,95631,36.57,5300,5320,5170,6870,3710,5290,5221.83,1.48,0,19900,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,391,24.86,2.68,12,1.28,210.00,1946.00,15950,20240820,-67.27,4180,20241209,24.88,5990,-12.85,20250107,4600,13.48,20250204,15950,-67.27,20240820,4180,24.88,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-60,5,-1.13,410056640,78495,30.01,5300,5320,5170,6870,3710,5290,5223.98,1.48,0,12427,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,392,24.90,2.69,12,1.05,210.00,1946.00,15950,20240820,-67.21,4180,20241209,25.12,5990,-12.69,20250107,4600,13.70,20250204,15950,-67.21,20240820,4180,25.12,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,131300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-60,5,-1.13,353898280,67794,25.92,5300,5320,5170,6870,3710,5290,5220.20,1.48,0,9629,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,392,24.90,2.69,12,0.91,210.00,1946.00,15950,20240820,-67.21,4180,20241209,25.12,5990,-12.69,20250107,4600,13.70,20250204,15950,-67.21,20240820,4180,25.12,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,121300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-60,5,-1.13,253286160,48440,18.52,5300,5320,5170,6870,3710,5290,5228.86,1.48,0,6519,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,392,24.90,2.69,12,0.65,210.00,1946.00,15950,20240820,-67.21,4180,20241209,25.12,5990,-12.69,20250107,4600,13.70,20250204,15950,-67.21,20240820,4180,25.12,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,111300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-50,5,-0.95,244266120,46716,17.86,5300,5320,5170,6870,3710,5290,5228.75,1.48,0,6484,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,392,24.95,2.69,12,0.62,210.00,1946.00,15950,20240820,-67.15,4180,20241209,25.36,5990,-12.52,20250107,4600,13.91,20250204,15950,-67.15,20240820,4180,25.36,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-100,5,-1.89,191750790,36639,14.01,5300,5320,5180,6870,3710,5290,5233.52,1.48,0,4916,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,389,24.71,2.67,12,0.49,210.00,1946.00,15950,20240820,-67.46,4180,20241209,24.16,5990,-13.36,20250107,4600,12.83,20250204,15950,-67.46,20240820,4180,24.16,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250219,091303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-40,5,-0.76,65583530,12444,4.76,5300,5320,5240,6870,3710,5290,5270.29,1.48,0,1347,5556,5422,5256,5122,4956,5490,5190,37,1580,500,3800,10,1,7486442,393,25.00,2.70,12,0.17,210.00,1946.00,15950,20240820,-67.08,4180,20241209,25.60,5990,-12.35,20250107,4600,14.13,20250204,15950,-67.08,20240820,4180,25.60,20241209,3.17,N,431190,500,37 억,,111019,N,N,0,N,00,N
20250218,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,200,2,3.93,1380940600,261379,215.28,5100,5390,5090,6610,3570,5090,5283.29,1.32,0,5327,5310,5200,5060,4950,4810,5255,5005,37,1520,500,3660,10,1,7486442,396,25.19,2.72,12,3.49,210.00,1946.00,15950,20240820,-66.83,4180,20241209,26.56,5990,-11.69,20250107,4600,15.00,20250204,15950,-66.83,20240820,4180,26.56,20241209,3.15,N,431190,500,37 억,,98815,N,N,0,N,00,N
20250218,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,200,2,3.93,1308349080,247683,204.00,5100,5390,5090,6610,3570,5090,5282.36,1.32,0,1368,5310,5200,5060,4950,4810,5255,5005,37,1520,500,3660,10,1,7486442,396,25.19,2.72,12,3.31,210.00,1946.00,15950,20240820,-66.83,4180,20241209,26.56,5990,-11.69,20250107,4600,15.00,20250204,15950,-66.83,20240820,4180,26.56,20241209,3.15,N,431190,500,37 억,,98815,N,N,0,N,00,N
20250218,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,160,2,3.14,1221674450,231237,190.45,5100,5390,5090,6610,3570,5090,5283.22,1.32,0,3607,5310,5200,5060,4950,4810,5255,5005,37,1520,500,3660,10,1,7486442,393,25.00,2.70,12,3.09,210.00,1946.00,15950,20240820,-67.08,4180,20241209,25.60,5990,-12.35,20250107,4600,14.13,20250204,15950,-67.08,20240820,4180,25.60,20241209,3.15,N,431190,500,37 억,,98815,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 161300 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 -70 5 -1.32 545357930 104469 39.95 5300 5320 5170 6870 3710 5290 5220.28 1.48 0 23972 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 391 24.86 2.68 12 1.40 210.00 1946.00 15950 20240820 -67.27 4180 20241209 24.88 5990 -12.85 20250107 4600 13.48 20250204 15950 -67.27 20240820 4180 24.88 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
3 20250219 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 -70 5 -1.32 499368730 95631 36.57 5300 5320 5170 6870 3710 5290 5221.83 1.48 0 19900 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 391 24.86 2.68 12 1.28 210.00 1946.00 15950 20240820 -67.27 4180 20241209 24.88 5990 -12.85 20250107 4600 13.48 20250204 15950 -67.27 20240820 4180 24.88 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
4 20250219 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -60 5 -1.13 410056640 78495 30.01 5300 5320 5170 6870 3710 5290 5223.98 1.48 0 12427 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 392 24.90 2.69 12 1.05 210.00 1946.00 15950 20240820 -67.21 4180 20241209 25.12 5990 -12.69 20250107 4600 13.70 20250204 15950 -67.21 20240820 4180 25.12 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
5 20250219 131300 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -60 5 -1.13 353898280 67794 25.92 5300 5320 5170 6870 3710 5290 5220.20 1.48 0 9629 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 392 24.90 2.69 12 0.91 210.00 1946.00 15950 20240820 -67.21 4180 20241209 25.12 5990 -12.69 20250107 4600 13.70 20250204 15950 -67.21 20240820 4180 25.12 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
6 20250219 121300 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -60 5 -1.13 253286160 48440 18.52 5300 5320 5170 6870 3710 5290 5228.86 1.48 0 6519 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 392 24.90 2.69 12 0.65 210.00 1946.00 15950 20240820 -67.21 4180 20241209 25.12 5990 -12.69 20250107 4600 13.70 20250204 15950 -67.21 20240820 4180 25.12 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
7 20250219 111300 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -50 5 -0.95 244266120 46716 17.86 5300 5320 5170 6870 3710 5290 5228.75 1.48 0 6484 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 392 24.95 2.69 12 0.62 210.00 1946.00 15950 20240820 -67.15 4180 20241209 25.36 5990 -12.52 20250107 4600 13.91 20250204 15950 -67.15 20240820 4180 25.36 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
8 20250219 101301 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 -100 5 -1.89 191750790 36639 14.01 5300 5320 5180 6870 3710 5290 5233.52 1.48 0 4916 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 389 24.71 2.67 12 0.49 210.00 1946.00 15950 20240820 -67.46 4180 20241209 24.16 5990 -13.36 20250107 4600 12.83 20250204 15950 -67.46 20240820 4180 24.16 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
9 20250219 091303 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -40 5 -0.76 65583530 12444 4.76 5300 5320 5240 6870 3710 5290 5270.29 1.48 0 1347 5556 5422 5256 5122 4956 5490 5190 37 1580 500 3800 10 1 7486442 393 25.00 2.70 12 0.17 210.00 1946.00 15950 20240820 -67.08 4180 20241209 25.60 5990 -12.35 20250107 4600 14.13 20250204 15950 -67.08 20240820 4180 25.60 20241209 3.17 N 431190 500 37 억 111019 N N 0 N 00 N
10 20250218 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 200 2 3.93 1380940600 261379 215.28 5100 5390 5090 6610 3570 5090 5283.29 1.32 0 5327 5310 5200 5060 4950 4810 5255 5005 37 1520 500 3660 10 1 7486442 396 25.19 2.72 12 3.49 210.00 1946.00 15950 20240820 -66.83 4180 20241209 26.56 5990 -11.69 20250107 4600 15.00 20250204 15950 -66.83 20240820 4180 26.56 20241209 3.15 N 431190 500 37 억 98815 N N 0 N 00 N
11 20250218 151257 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 200 2 3.93 1308349080 247683 204.00 5100 5390 5090 6610 3570 5090 5282.36 1.32 0 1368 5310 5200 5060 4950 4810 5255 5005 37 1520 500 3660 10 1 7486442 396 25.19 2.72 12 3.31 210.00 1946.00 15950 20240820 -66.83 4180 20241209 26.56 5990 -11.69 20250107 4600 15.00 20250204 15950 -66.83 20240820 4180 26.56 20241209 3.15 N 431190 500 37 억 98815 N N 0 N 00 N
12 20250218 141259 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 160 2 3.14 1221674450 231237 190.45 5100 5390 5090 6610 3570 5090 5283.22 1.32 0 3607 5310 5200 5060 4950 4810 5255 5005 37 1520 500 3660 10 1 7486442 393 25.00 2.70 12 3.09 210.00 1946.00 15950 20240820 -67.08 4180 20241209 25.60 5990 -12.35 20250107 4600 14.13 20250204 15950 -67.08 20240820 4180 25.60 20241209 3.15 N 431190 500 37 억 98815 N N 0 N 00 N