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
462980/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
20250219,161335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,-75,5,-1.87,1336021015,339115,57.23,4000,4040,3910,5200,2805,4005,3939.76,0.44,0,6376,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,717,-4.94,-1.33,12,1.86,-796.00,-2966.00,6280,20250204,-37.42,3790,20250214,3.69,6280,-37.42,20250204,3790,3.69,20250214,6280,-37.42,20250204,3790,3.69,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,151339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3915,-90,5,-2.25,1294006005,328405,55.42,4000,4040,3910,5200,2805,4005,3940.27,0.44,0,7422,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,714,-4.92,-1.32,12,1.80,-796.00,-2966.00,6280,20250204,-37.66,3790,20250214,3.30,6280,-37.66,20250204,3790,3.30,20250214,6280,-37.66,20250204,3790,3.30,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,141335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,-65,5,-1.62,1002658385,254082,42.88,4000,4040,3915,5200,2805,4005,3946.20,0.44,0,7850,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,718,-4.95,-1.33,12,1.39,-796.00,-2966.00,6280,20250204,-37.26,3790,20250214,3.96,6280,-37.26,20250204,3790,3.96,20250214,6280,-37.26,20250204,3790,3.96,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,131335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,-55,5,-1.37,933042865,236408,39.90,4000,4040,3915,5200,2805,4005,3946.75,0.44,0,7411,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,720,-4.96,-1.33,12,1.30,-796.00,-2966.00,6280,20250204,-37.10,3790,20250214,4.22,6280,-37.10,20250204,3790,4.22,20250214,6280,-37.10,20250204,3790,4.22,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,121335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,-55,5,-1.37,856416040,216991,36.62,4000,4040,3915,5200,2805,4005,3946.78,0.44,0,5790,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,720,-4.96,-1.33,12,1.19,-796.00,-2966.00,6280,20250204,-37.10,3790,20250214,4.22,6280,-37.10,20250204,3790,4.22,20250214,6280,-37.10,20250204,3790,4.22,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,111336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,-75,5,-1.87,757275500,191749,32.36,4000,4040,3915,5200,2805,4005,3949.30,0.44,0,4192,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,717,-4.94,-1.33,12,1.05,-796.00,-2966.00,6280,20250204,-37.42,3790,20250214,3.69,6280,-37.42,20250204,3790,3.69,20250214,6280,-37.42,20250204,3790,3.69,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,101336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,-65,5,-1.62,556183565,140512,23.71,4000,4040,3915,5200,2805,4005,3958.26,0.44,0,-4667,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,718,-4.95,-1.33,12,0.77,-796.00,-2966.00,6280,20250204,-37.26,3790,20250214,3.96,6280,-37.26,20250204,3790,3.96,20250214,6280,-37.26,20250204,3790,3.96,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250219,091338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,0,3,0.00,96314930,24063,4.06,4000,4040,3975,5200,2805,4005,4002.61,0.44,0,-4673,4128,4066,3993,3931,3858,4097,3962,91,1195,500,2800,5,1,18234437,730,-5.03,-1.35,12,0.13,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,79404,N,N,0,N,00,N
20250218,161331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,2308280640,577066,116.44,3920,4055,3920,5050,2720,3885,4000.05,0.25,0,33917,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,3.16,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,151332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,2234987260,558763,112.75,3920,4055,3920,5050,2720,3885,3999.92,0.25,0,35872,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,3.06,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,N,N,0,N,00,N
20250218,141334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,120,2,3.09,1933269755,483758,97.61,3920,4055,3920,5050,2720,3885,3996.39,0.25,0,44876,4125,4005,3910,3790,3695,4065,3850,91,1165,500,2710,5,1,18234437,730,-5.03,-1.35,12,2.65,-796.00,-2966.00,6280,20250204,-36.23,3790,20250214,5.67,6280,-36.23,20250204,3790,5.67,20250214,6280,-36.23,20250204,3790,5.67,20250214,0.00,N,462980,500,91 억,,45480,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 161335 57 100.00 KOSDAQ IT 서비스 N N N N N 3930 -75 5 -1.87 1336021015 339115 57.23 4000 4040 3910 5200 2805 4005 3939.76 0.44 0 6376 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 717 -4.94 -1.33 12 1.86 -796.00 -2966.00 6280 20250204 -37.42 3790 20250214 3.69 6280 -37.42 20250204 3790 3.69 20250214 6280 -37.42 20250204 3790 3.69 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
3 20250219 151339 57 100.00 KOSDAQ IT 서비스 N N N N N 3915 -90 5 -2.25 1294006005 328405 55.42 4000 4040 3910 5200 2805 4005 3940.27 0.44 0 7422 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 714 -4.92 -1.32 12 1.80 -796.00 -2966.00 6280 20250204 -37.66 3790 20250214 3.30 6280 -37.66 20250204 3790 3.30 20250214 6280 -37.66 20250204 3790 3.30 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
4 20250219 141335 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 -65 5 -1.62 1002658385 254082 42.88 4000 4040 3915 5200 2805 4005 3946.20 0.44 0 7850 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 718 -4.95 -1.33 12 1.39 -796.00 -2966.00 6280 20250204 -37.26 3790 20250214 3.96 6280 -37.26 20250204 3790 3.96 20250214 6280 -37.26 20250204 3790 3.96 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
5 20250219 131335 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 -55 5 -1.37 933042865 236408 39.90 4000 4040 3915 5200 2805 4005 3946.75 0.44 0 7411 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 720 -4.96 -1.33 12 1.30 -796.00 -2966.00 6280 20250204 -37.10 3790 20250214 4.22 6280 -37.10 20250204 3790 4.22 20250214 6280 -37.10 20250204 3790 4.22 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
6 20250219 121335 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 -55 5 -1.37 856416040 216991 36.62 4000 4040 3915 5200 2805 4005 3946.78 0.44 0 5790 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 720 -4.96 -1.33 12 1.19 -796.00 -2966.00 6280 20250204 -37.10 3790 20250214 4.22 6280 -37.10 20250204 3790 4.22 20250214 6280 -37.10 20250204 3790 4.22 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
7 20250219 111336 57 100.00 KOSDAQ IT 서비스 N N N N N 3930 -75 5 -1.87 757275500 191749 32.36 4000 4040 3915 5200 2805 4005 3949.30 0.44 0 4192 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 717 -4.94 -1.33 12 1.05 -796.00 -2966.00 6280 20250204 -37.42 3790 20250214 3.69 6280 -37.42 20250204 3790 3.69 20250214 6280 -37.42 20250204 3790 3.69 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
8 20250219 101336 57 100.00 KOSDAQ IT 서비스 N N N N N 3940 -65 5 -1.62 556183565 140512 23.71 4000 4040 3915 5200 2805 4005 3958.26 0.44 0 -4667 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 718 -4.95 -1.33 12 0.77 -796.00 -2966.00 6280 20250204 -37.26 3790 20250214 3.96 6280 -37.26 20250204 3790 3.96 20250214 6280 -37.26 20250204 3790 3.96 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
9 20250219 091338 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 0 3 0.00 96314930 24063 4.06 4000 4040 3975 5200 2805 4005 4002.61 0.44 0 -4673 4128 4066 3993 3931 3858 4097 3962 91 1195 500 2800 5 1 18234437 730 -5.03 -1.35 12 0.13 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 79404 N N 0 N 00 N
10 20250218 161331 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 2308280640 577066 116.44 3920 4055 3920 5050 2720 3885 4000.05 0.25 0 33917 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 3.16 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
11 20250218 151332 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 2234987260 558763 112.75 3920 4055 3920 5050 2720 3885 3999.92 0.25 0 35872 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 3.06 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N
12 20250218 141334 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 120 2 3.09 1933269755 483758 97.61 3920 4055 3920 5050 2720 3885 3996.39 0.25 0 44876 4125 4005 3910 3790 3695 4065 3850 91 1165 500 2710 5 1 18234437 730 -5.03 -1.35 12 2.65 -796.00 -2966.00 6280 20250204 -36.23 3790 20250214 5.67 6280 -36.23 20250204 3790 5.67 20250214 6280 -36.23 20250204 3790 5.67 20250214 0.00 N 462980 500 91 억 45480 N N 0 N 00 N