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
033790/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
20250219,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,550,2,8.10,12186581960,1652927,311.02,6760,7660,6610,8820,4760,6790,7373.01,32.69,0,-2482,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1675,-64.39,5.75,12,7.24,-114.00,1277.00,17410,20240801,-57.84,1125,20240220,552.44,7660,-4.18,20250219,4540,61.67,20250207,17410,-57.84,20240801,1125,552.44,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,360,2,5.30,11596311480,1570543,295.52,6760,7660,6610,8820,4760,6790,7383.82,32.69,0,-11712,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1632,-62.72,5.60,12,6.88,-114.00,1277.00,17410,20240801,-58.93,1125,20240220,535.56,7660,-6.66,20250219,4540,57.49,20250207,17410,-58.93,20240801,1125,535.56,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,140421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,390,2,5.74,7341541670,997167,187.63,6760,7630,6610,8820,4760,6790,7362.69,32.69,0,13005,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1639,-62.98,5.62,12,4.37,-114.00,1277.00,17410,20240801,-58.76,1125,20240220,538.22,7630,-5.90,20250219,4540,58.15,20250207,17410,-58.76,20240801,1125,538.22,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,400,2,5.89,6989342030,948223,178.42,6760,7630,6610,8820,4760,6790,7371.30,32.69,0,21594,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1641,-63.07,5.63,12,4.15,-114.00,1277.00,17410,20240801,-58.70,1125,20240220,539.11,7630,-5.77,20250219,4540,58.37,20250207,17410,-58.70,20240801,1125,539.11,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,120422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,510,2,7.51,6553151800,888144,167.12,6760,7630,6610,8820,4760,6790,7378.82,32.69,0,22247,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1666,-64.04,5.72,12,3.89,-114.00,1277.00,17410,20240801,-58.07,1125,20240220,548.89,7630,-4.33,20250219,4540,60.79,20250207,17410,-58.07,20240801,1125,548.89,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,110422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,600,2,8.84,6054177870,820181,154.33,6760,7630,6610,8820,4760,6790,7381.88,32.69,0,30655,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1687,-64.82,5.79,12,3.59,-114.00,1277.00,17410,20240801,-57.55,1125,20240220,556.89,7630,-3.15,20250219,4540,62.78,20250207,17410,-57.55,20240801,1125,556.89,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,100422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,700,2,10.31,3700310930,506554,95.32,6760,7540,6610,8820,4760,6790,7305.39,32.69,0,22954,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1709,-65.70,5.87,12,2.22,-114.00,1277.00,17410,20240801,-56.98,1125,20240220,565.78,7540,-0.66,20250219,4540,64.98,20250207,17410,-56.98,20240801,1125,565.78,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-90,5,-1.33,72738680,10882,2.05,6760,6770,6610,8820,4760,6790,6679.15,32.69,0,-1471,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1529,-58.77,5.25,12,0.05,-114.00,1277.00,17410,20240801,-61.52,1125,20240220,495.56,7420,-9.70,20250217,4540,47.58,20250207,17410,-61.52,20240801,1125,495.56,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250218,160421,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-270,5,-3.82,3544139540,528531,27.68,6920,6950,6550,9170,4950,7060,6705.32,33.07,0,-94023,8126,7592,6886,6352,5646,7860,6620,114,2110,500,4370,10,1,22822800,1550,-59.56,5.32,12,2.32,-114.00,1277.00,17410,20240801,-61.00,1125,20240220,503.56,7420,-8.49,20250217,4540,49.56,20250207,17410,-61.00,20240801,1125,503.56,20240220,0.38,N,033790,500,114 억,,7547589,N,N,0,N,01,N
20250218,150422,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-290,5,-4.11,3273001760,488590,25.58,6920,6950,6550,9170,4950,7060,6698.65,33.07,0,-73144,8126,7592,6886,6352,5646,7860,6620,114,2110,500,4370,10,1,22822800,1545,-59.39,5.30,12,2.14,-114.00,1277.00,17410,20240801,-61.11,1125,20240220,501.78,7420,-8.76,20250217,4540,49.12,20250207,17410,-61.11,20240801,1125,501.78,20240220,0.38,N,033790,500,114 억,,7547589,N,N,0,N,01,N
20250218,140421,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-150,5,-2.12,2792661430,417958,21.89,6920,6940,6550,9170,4950,7060,6681.41,33.07,0,-56702,8126,7592,6886,6352,5646,7860,6620,114,2110,500,4370,10,1,22822800,1577,-60.61,5.41,12,1.83,-114.00,1277.00,17410,20240801,-60.31,1125,20240220,514.22,7420,-6.87,20250217,4540,52.20,20250207,17410,-60.31,20240801,1125,514.22,20240220,0.38,N,033790,500,114 억,,7547589,N,N,0,N,01,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 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 550 2 8.10 12186581960 1652927 311.02 6760 7660 6610 8820 4760 6790 7373.01 32.69 0 -2482 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1675 -64.39 5.75 12 7.24 -114.00 1277.00 17410 20240801 -57.84 1125 20240220 552.44 7660 -4.18 20250219 4540 61.67 20250207 17410 -57.84 20240801 1125 552.44 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
3 20250219 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 360 2 5.30 11596311480 1570543 295.52 6760 7660 6610 8820 4760 6790 7383.82 32.69 0 -11712 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1632 -62.72 5.60 12 6.88 -114.00 1277.00 17410 20240801 -58.93 1125 20240220 535.56 7660 -6.66 20250219 4540 57.49 20250207 17410 -58.93 20240801 1125 535.56 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
4 20250219 140421 57 100.00 KOSDAQ IT 서비스 N N N N N 7180 390 2 5.74 7341541670 997167 187.63 6760 7630 6610 8820 4760 6790 7362.69 32.69 0 13005 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1639 -62.98 5.62 12 4.37 -114.00 1277.00 17410 20240801 -58.76 1125 20240220 538.22 7630 -5.90 20250219 4540 58.15 20250207 17410 -58.76 20240801 1125 538.22 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
5 20250219 130422 57 100.00 KOSDAQ IT 서비스 N N N N N 7190 400 2 5.89 6989342030 948223 178.42 6760 7630 6610 8820 4760 6790 7371.30 32.69 0 21594 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1641 -63.07 5.63 12 4.15 -114.00 1277.00 17410 20240801 -58.70 1125 20240220 539.11 7630 -5.77 20250219 4540 58.37 20250207 17410 -58.70 20240801 1125 539.11 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
6 20250219 120422 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 510 2 7.51 6553151800 888144 167.12 6760 7630 6610 8820 4760 6790 7378.82 32.69 0 22247 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1666 -64.04 5.72 12 3.89 -114.00 1277.00 17410 20240801 -58.07 1125 20240220 548.89 7630 -4.33 20250219 4540 60.79 20250207 17410 -58.07 20240801 1125 548.89 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
7 20250219 110422 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 600 2 8.84 6054177870 820181 154.33 6760 7630 6610 8820 4760 6790 7381.88 32.69 0 30655 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1687 -64.82 5.79 12 3.59 -114.00 1277.00 17410 20240801 -57.55 1125 20240220 556.89 7630 -3.15 20250219 4540 62.78 20250207 17410 -57.55 20240801 1125 556.89 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
8 20250219 100422 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 700 2 10.31 3700310930 506554 95.32 6760 7540 6610 8820 4760 6790 7305.39 32.69 0 22954 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1709 -65.70 5.87 12 2.22 -114.00 1277.00 17410 20240801 -56.98 1125 20240220 565.78 7540 -0.66 20250219 4540 64.98 20250207 17410 -56.98 20240801 1125 565.78 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
9 20250219 090423 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -90 5 -1.33 72738680 10882 2.05 6760 6770 6610 8820 4760 6790 6679.15 32.69 0 -1471 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1529 -58.77 5.25 12 0.05 -114.00 1277.00 17410 20240801 -61.52 1125 20240220 495.56 7420 -9.70 20250217 4540 47.58 20250207 17410 -61.52 20240801 1125 495.56 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
10 20250218 160421 54 100.00 KOSDAQ IT 서비스 N N N N N 6790 -270 5 -3.82 3544139540 528531 27.68 6920 6950 6550 9170 4950 7060 6705.32 33.07 0 -94023 8126 7592 6886 6352 5646 7860 6620 114 2110 500 4370 10 1 22822800 1550 -59.56 5.32 12 2.32 -114.00 1277.00 17410 20240801 -61.00 1125 20240220 503.56 7420 -8.49 20250217 4540 49.56 20250207 17410 -61.00 20240801 1125 503.56 20240220 0.38 N 033790 500 114 억 7547589 N N 0 N 01 N
11 20250218 150422 54 100.00 KOSDAQ IT 서비스 N N N N N 6770 -290 5 -4.11 3273001760 488590 25.58 6920 6950 6550 9170 4950 7060 6698.65 33.07 0 -73144 8126 7592 6886 6352 5646 7860 6620 114 2110 500 4370 10 1 22822800 1545 -59.39 5.30 12 2.14 -114.00 1277.00 17410 20240801 -61.11 1125 20240220 501.78 7420 -8.76 20250217 4540 49.12 20250207 17410 -61.11 20240801 1125 501.78 20240220 0.38 N 033790 500 114 억 7547589 N N 0 N 01 N
12 20250218 140421 54 100.00 KOSDAQ IT 서비스 N N N N N 6910 -150 5 -2.12 2792661430 417958 21.89 6920 6940 6550 9170 4950 7060 6681.41 33.07 0 -56702 8126 7592 6886 6352 5646 7860 6620 114 2110 500 4370 10 1 22822800 1577 -60.61 5.41 12 1.83 -114.00 1277.00 17410 20240801 -60.31 1125 20240220 514.22 7420 -6.87 20250217 4540 52.20 20250207 17410 -60.31 20240801 1125 514.22 20240220 0.38 N 033790 500 114 억 7547589 N N 0 N 01 N