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
438700/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
20250219,161304,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,30712018600,5105268,2343.62,6180,6510,5350,6920,3740,5330,6016.50,1.70,0,-46377,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,613,-5.22,1.36,12,45.81,-1054.00,4056.00,8570,20240216,-35.82,2425,20241209,126.80,6510,-15.51,20250219,2550,115.69,20250203,8470,-35.06,20240219,2425,126.80,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,151308,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,130,2,2.44,30259334390,5022961,2305.83,6180,6510,5350,6920,3740,5330,6024.51,1.70,0,-45483,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,609,-5.18,1.35,12,45.07,-1054.00,4056.00,8570,20240216,-36.29,2425,20241209,125.15,6510,-16.13,20250219,2550,114.12,20250203,8470,-35.54,20240219,2425,125.15,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,141304,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,170,2,3.19,29165124470,4823703,2214.36,6180,6510,5350,6920,3740,5330,6046.54,1.70,0,-45487,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,613,-5.22,1.36,12,43.28,-1054.00,4056.00,8570,20240216,-35.82,2425,20241209,126.80,6510,-15.51,20250219,2550,115.69,20250203,8470,-35.06,20240219,2425,126.80,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,131304,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,210,2,3.94,27641430480,4548086,2087.84,6180,6510,5430,6920,3740,5330,6077.97,1.70,0,-46780,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,617,-5.26,1.37,12,40.81,-1054.00,4056.00,8570,20240216,-35.36,2425,20241209,128.45,6510,-14.90,20250219,2550,117.25,20250203,8470,-34.59,20240219,2425,128.45,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,121304,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,580,2,10.88,25017057940,4082927,1874.30,6180,6510,5710,6920,3740,5330,6127.68,1.70,0,-50382,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,659,-5.61,1.46,12,36.63,-1054.00,4056.00,8570,20240216,-31.04,2425,20241209,143.71,6510,-9.22,20250219,2550,131.76,20250203,8470,-30.22,20240219,2425,143.71,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,111305,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,780,2,14.63,22672331430,3689572,1693.73,6180,6510,5710,6920,3740,5330,6145.47,1.70,0,-43828,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,681,-5.80,1.51,12,33.11,-1054.00,4056.00,8570,20240216,-28.70,2425,20241209,151.96,6510,-6.14,20250219,2550,139.61,20250203,8470,-27.86,20240219,2425,151.96,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,101305,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,730,2,13.70,17530029710,2861243,1313.48,6180,6400,5710,6920,3740,5330,6127.35,1.70,0,-44685,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,675,-5.75,1.49,12,25.67,-1054.00,4056.00,8570,20240216,-29.29,2425,20241209,149.90,6400,-5.31,20250219,2550,137.65,20250203,8470,-28.45,20240219,2425,149.90,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250219,091307,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,660,2,12.38,10310878530,1676357,769.55,6180,6400,5710,6920,3740,5330,6151.87,1.70,0,-44379,5330,5330,5330,5330,5330,5330,5330,56,1590,500,3620,10,1,11144890,668,-5.68,1.48,12,15.04,-1054.00,4056.00,8570,20240216,-30.11,2425,20241209,147.01,6400,-6.41,20250219,2550,134.90,20250203,8470,-29.28,20240219,2425,147.01,20241209,0.15,N,438700,500,55 억,,189355,N,N,0,N,01,N
20250218,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,1225,1,29.84,1159973230,217631,36.43,5330,5330,5330,5330,2875,4105,5330.00,1.61,0,-3075,4748,4426,3783,3461,2818,4587,3622,56,1225,500,2790,10,1,11144890,594,-5.06,1.31,12,1.95,-1054.00,4056.00,8710,20240205,-38.81,2425,20241209,119.79,5330,0.00,20250218,2550,109.02,20250203,8470,-37.07,20240219,2425,119.79,20241209,0.31,N,438700,500,55 억,,179741,N,N,0,N,00,N
20250218,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,1225,1,29.84,1157723970,217209,36.36,5330,5330,5330,5330,2875,4105,5330.00,1.61,0,-3033,4748,4426,3783,3461,2818,4587,3622,56,1225,500,2790,10,1,11144890,594,-5.06,1.31,12,1.95,-1054.00,4056.00,8710,20240205,-38.81,2425,20241209,119.79,5330,0.00,20250218,2550,109.02,20250203,8470,-37.07,20240219,2425,119.79,20241209,0.31,N,438700,500,55 억,,179741,N,N,0,N,00,N
20250218,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,1225,1,29.84,1153401340,216398,36.22,5330,5330,5330,5330,2875,4105,5330.00,1.61,0,-2952,4748,4426,3783,3461,2818,4587,3622,56,1225,500,2790,10,1,11144890,594,-5.06,1.31,12,1.94,-1054.00,4056.00,8710,20240205,-38.81,2425,20241209,119.79,5330,0.00,20250218,2550,109.02,20250203,8470,-37.07,20240219,2425,119.79,20241209,0.31,N,438700,500,55 억,,179741,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 161304 54 100.00 KOSDAQ IT 서비스 N N N N N 5500 170 2 3.19 30712018600 5105268 2343.62 6180 6510 5350 6920 3740 5330 6016.50 1.70 0 -46377 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 613 -5.22 1.36 12 45.81 -1054.00 4056.00 8570 20240216 -35.82 2425 20241209 126.80 6510 -15.51 20250219 2550 115.69 20250203 8470 -35.06 20240219 2425 126.80 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
3 20250219 151308 54 100.00 KOSDAQ IT 서비스 N N N N N 5460 130 2 2.44 30259334390 5022961 2305.83 6180 6510 5350 6920 3740 5330 6024.51 1.70 0 -45483 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 609 -5.18 1.35 12 45.07 -1054.00 4056.00 8570 20240216 -36.29 2425 20241209 125.15 6510 -16.13 20250219 2550 114.12 20250203 8470 -35.54 20240219 2425 125.15 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
4 20250219 141304 54 100.00 KOSDAQ IT 서비스 N N N N N 5500 170 2 3.19 29165124470 4823703 2214.36 6180 6510 5350 6920 3740 5330 6046.54 1.70 0 -45487 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 613 -5.22 1.36 12 43.28 -1054.00 4056.00 8570 20240216 -35.82 2425 20241209 126.80 6510 -15.51 20250219 2550 115.69 20250203 8470 -35.06 20240219 2425 126.80 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
5 20250219 131304 54 100.00 KOSDAQ IT 서비스 N N N N N 5540 210 2 3.94 27641430480 4548086 2087.84 6180 6510 5430 6920 3740 5330 6077.97 1.70 0 -46780 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 617 -5.26 1.37 12 40.81 -1054.00 4056.00 8570 20240216 -35.36 2425 20241209 128.45 6510 -14.90 20250219 2550 117.25 20250203 8470 -34.59 20240219 2425 128.45 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
6 20250219 121304 54 100.00 KOSDAQ IT 서비스 N N N N N 5910 580 2 10.88 25017057940 4082927 1874.30 6180 6510 5710 6920 3740 5330 6127.68 1.70 0 -50382 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 659 -5.61 1.46 12 36.63 -1054.00 4056.00 8570 20240216 -31.04 2425 20241209 143.71 6510 -9.22 20250219 2550 131.76 20250203 8470 -30.22 20240219 2425 143.71 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
7 20250219 111305 54 100.00 KOSDAQ IT 서비스 N N N N N 6110 780 2 14.63 22672331430 3689572 1693.73 6180 6510 5710 6920 3740 5330 6145.47 1.70 0 -43828 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 681 -5.80 1.51 12 33.11 -1054.00 4056.00 8570 20240216 -28.70 2425 20241209 151.96 6510 -6.14 20250219 2550 139.61 20250203 8470 -27.86 20240219 2425 151.96 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
8 20250219 101305 54 100.00 KOSDAQ IT 서비스 N N N N N 6060 730 2 13.70 17530029710 2861243 1313.48 6180 6400 5710 6920 3740 5330 6127.35 1.70 0 -44685 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 675 -5.75 1.49 12 25.67 -1054.00 4056.00 8570 20240216 -29.29 2425 20241209 149.90 6400 -5.31 20250219 2550 137.65 20250203 8470 -28.45 20240219 2425 149.90 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
9 20250219 091307 54 100.00 KOSDAQ IT 서비스 N N N N N 5990 660 2 12.38 10310878530 1676357 769.55 6180 6400 5710 6920 3740 5330 6151.87 1.70 0 -44379 5330 5330 5330 5330 5330 5330 5330 56 1590 500 3620 10 1 11144890 668 -5.68 1.48 12 15.04 -1054.00 4056.00 8570 20240216 -30.11 2425 20241209 147.01 6400 -6.41 20250219 2550 134.90 20250203 8470 -29.28 20240219 2425 147.01 20241209 0.15 N 438700 500 55 억 189355 N N 0 N 01 N
10 20250218 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 1225 1 29.84 1159973230 217631 36.43 5330 5330 5330 5330 2875 4105 5330.00 1.61 0 -3075 4748 4426 3783 3461 2818 4587 3622 56 1225 500 2790 10 1 11144890 594 -5.06 1.31 12 1.95 -1054.00 4056.00 8710 20240205 -38.81 2425 20241209 119.79 5330 0.00 20250218 2550 109.02 20250203 8470 -37.07 20240219 2425 119.79 20241209 0.31 N 438700 500 55 억 179741 N N 0 N 00 N
11 20250218 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 1225 1 29.84 1157723970 217209 36.36 5330 5330 5330 5330 2875 4105 5330.00 1.61 0 -3033 4748 4426 3783 3461 2818 4587 3622 56 1225 500 2790 10 1 11144890 594 -5.06 1.31 12 1.95 -1054.00 4056.00 8710 20240205 -38.81 2425 20241209 119.79 5330 0.00 20250218 2550 109.02 20250203 8470 -37.07 20240219 2425 119.79 20241209 0.31 N 438700 500 55 억 179741 N N 0 N 00 N
12 20250218 141303 57 100.00 KOSDAQ IT 서비스 N N N N N 5330 1225 1 29.84 1153401340 216398 36.22 5330 5330 5330 5330 2875 4105 5330.00 1.61 0 -2952 4748 4426 3783 3461 2818 4587 3622 56 1225 500 2790 10 1 11144890 594 -5.06 1.31 12 1.94 -1054.00 4056.00 8710 20240205 -38.81 2425 20241209 119.79 5330 0.00 20250218 2550 109.02 20250203 8470 -37.07 20240219 2425 119.79 20241209 0.31 N 438700 500 55 억 179741 N N 0 N 00 N