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
041020/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
20250219,160455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6680,-180,5,-2.62,30989670820,4644192,22.21,6740,6810,6530,8910,4810,6860,6672.15,1.54,0,21797,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3322,15.57,3.99,12,9.34,429.00,1673.00,10550,20240514,-36.68,4500,20240805,48.44,6990,-4.43,20250218,5420,23.25,20250116,10550,-36.68,20240514,4500,48.44,20240805,5.24,N,041020,500,248 억,,765494,N,N,5541,N,00,N
20250219,150457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6620,-240,5,-3.50,28705370030,4300089,20.56,6740,6810,6530,8910,4810,6860,6674.88,1.54,0,68051,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3292,15.43,3.96,12,8.65,429.00,1673.00,10550,20240514,-37.25,4500,20240805,47.11,6990,-5.29,20250218,5420,22.14,20250116,10550,-37.25,20240514,4500,47.11,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250219,140454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6630,-230,5,-3.35,26294890000,3937149,18.83,6740,6810,6530,8910,4810,6860,6677.96,1.54,0,160148,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3297,15.45,3.96,12,7.92,429.00,1673.00,10550,20240514,-37.16,4500,20240805,47.33,6990,-5.15,20250218,5420,22.32,20250116,10550,-37.16,20240514,4500,47.33,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250219,130455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6650,-210,5,-3.06,24663775150,3690869,17.65,6740,6810,6530,8910,4810,6860,6681.64,1.54,0,161122,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3307,15.50,3.97,12,7.42,429.00,1673.00,10550,20240514,-36.97,4500,20240805,47.78,6990,-4.86,20250218,5420,22.69,20250116,10550,-36.97,20240514,4500,47.78,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250219,120455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6700,-160,5,-2.33,23257475040,3480292,16.64,6740,6810,6530,8910,4810,6860,6681.85,1.54,0,161984,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3332,15.62,4.00,12,7.00,429.00,1673.00,10550,20240514,-36.49,4500,20240805,48.89,6990,-4.15,20250218,5420,23.62,20250116,10550,-36.49,20240514,4500,48.89,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250219,110456,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6640,-220,5,-3.21,21271781740,3183004,15.22,6740,6810,6530,8910,4810,6860,6682.08,1.54,0,163522,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3302,15.48,3.97,12,6.40,429.00,1673.00,10550,20240514,-37.06,4500,20240805,47.56,6990,-5.01,20250218,5420,22.51,20250116,10550,-37.06,20240514,4500,47.56,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250219,100455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6660,-200,5,-2.92,15200991730,2263497,10.82,6740,6810,6630,8910,4810,6860,6714.74,1.54,0,111870,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3312,15.52,3.98,12,4.55,429.00,1673.00,10550,20240514,-36.87,4500,20240805,48.00,6990,-4.72,20250218,5420,22.88,20250116,10550,-36.87,20240514,4500,48.00,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250219,090456,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6770,-90,5,-1.31,4558437660,674126,3.22,6740,6810,6730,8910,4810,6860,6759.74,1.54,0,27898,7586,7222,6626,6262,5666,7405,6445,249,2050,500,4800,10,1,49725498,3366,15.78,4.05,12,1.36,429.00,1673.00,10550,20240514,-35.83,4500,20240805,50.44,6990,-3.15,20250218,5420,24.91,20250116,10550,-35.83,20240514,4500,50.44,20240805,5.24,N,041020,500,248 억,,765494,N,N,948,N,00,N
20250218,160454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6860,760,2,12.46,136627852370,20400473,1664.77,6180,6990,6030,7930,4270,6100,6696.72,1.11,0,236649,6233,6166,6073,6006,5913,6200,6040,249,1830,500,4270,10,1,49725498,3411,15.99,4.10,12,41.03,429.00,1673.00,10550,20240514,-34.98,4500,20240805,52.44,6990,-1.86,20250218,5420,26.57,20250116,10550,-34.98,20240514,4500,52.44,20240805,5.20,N,041020,500,248 억,,549990,N,N,948,N,00,N
20250218,150455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6820,720,2,11.80,128012569340,19140953,1561.99,6180,6990,6030,7930,4270,6100,6687.89,1.11,0,226710,6233,6166,6073,6006,5913,6200,6040,249,1830,500,4270,10,1,49725498,3391,15.90,4.08,12,38.49,429.00,1673.00,10550,20240514,-35.36,4500,20240805,51.56,6990,-2.43,20250218,5420,25.83,20250116,10550,-35.36,20240514,4500,51.56,20240805,5.20,N,041020,500,248 억,,549990,N,N,782,N,00,N
20250218,140454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6850,750,2,12.30,87294464530,13164421,1074.28,6180,6990,6030,7930,4270,6100,6631.09,1.11,0,-28415,6233,6166,6073,6006,5913,6200,6040,249,1830,500,4270,10,1,49725498,3406,15.97,4.09,12,26.47,429.00,1673.00,10550,20240514,-35.07,4500,20240805,52.22,6990,-2.00,20250218,5420,26.38,20250116,10550,-35.07,20240514,4500,52.22,20240805,5.20,N,041020,500,248 억,,549990,N,N,782,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 160455 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6680 -180 5 -2.62 30989670820 4644192 22.21 6740 6810 6530 8910 4810 6860 6672.15 1.54 0 21797 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3322 15.57 3.99 12 9.34 429.00 1673.00 10550 20240514 -36.68 4500 20240805 48.44 6990 -4.43 20250218 5420 23.25 20250116 10550 -36.68 20240514 4500 48.44 20240805 5.24 N 041020 500 248 억 765494 N N 5541 N 00 N
3 20250219 150457 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6620 -240 5 -3.50 28705370030 4300089 20.56 6740 6810 6530 8910 4810 6860 6674.88 1.54 0 68051 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3292 15.43 3.96 12 8.65 429.00 1673.00 10550 20240514 -37.25 4500 20240805 47.11 6990 -5.29 20250218 5420 22.14 20250116 10550 -37.25 20240514 4500 47.11 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
4 20250219 140454 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6630 -230 5 -3.35 26294890000 3937149 18.83 6740 6810 6530 8910 4810 6860 6677.96 1.54 0 160148 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3297 15.45 3.96 12 7.92 429.00 1673.00 10550 20240514 -37.16 4500 20240805 47.33 6990 -5.15 20250218 5420 22.32 20250116 10550 -37.16 20240514 4500 47.33 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
5 20250219 130455 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6650 -210 5 -3.06 24663775150 3690869 17.65 6740 6810 6530 8910 4810 6860 6681.64 1.54 0 161122 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3307 15.50 3.97 12 7.42 429.00 1673.00 10550 20240514 -36.97 4500 20240805 47.78 6990 -4.86 20250218 5420 22.69 20250116 10550 -36.97 20240514 4500 47.78 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
6 20250219 120455 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6700 -160 5 -2.33 23257475040 3480292 16.64 6740 6810 6530 8910 4810 6860 6681.85 1.54 0 161984 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3332 15.62 4.00 12 7.00 429.00 1673.00 10550 20240514 -36.49 4500 20240805 48.89 6990 -4.15 20250218 5420 23.62 20250116 10550 -36.49 20240514 4500 48.89 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
7 20250219 110456 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6640 -220 5 -3.21 21271781740 3183004 15.22 6740 6810 6530 8910 4810 6860 6682.08 1.54 0 163522 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3302 15.48 3.97 12 6.40 429.00 1673.00 10550 20240514 -37.06 4500 20240805 47.56 6990 -5.01 20250218 5420 22.51 20250116 10550 -37.06 20240514 4500 47.56 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
8 20250219 100455 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6660 -200 5 -2.92 15200991730 2263497 10.82 6740 6810 6630 8910 4810 6860 6714.74 1.54 0 111870 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3312 15.52 3.98 12 4.55 429.00 1673.00 10550 20240514 -36.87 4500 20240805 48.00 6990 -4.72 20250218 5420 22.88 20250116 10550 -36.87 20240514 4500 48.00 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
9 20250219 090456 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6770 -90 5 -1.31 4558437660 674126 3.22 6740 6810 6730 8910 4810 6860 6759.74 1.54 0 27898 7586 7222 6626 6262 5666 7405 6445 249 2050 500 4800 10 1 49725498 3366 15.78 4.05 12 1.36 429.00 1673.00 10550 20240514 -35.83 4500 20240805 50.44 6990 -3.15 20250218 5420 24.91 20250116 10550 -35.83 20240514 4500 50.44 20240805 5.24 N 041020 500 248 억 765494 N N 948 N 00 N
10 20250218 160454 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6860 760 2 12.46 136627852370 20400473 1664.77 6180 6990 6030 7930 4270 6100 6696.72 1.11 0 236649 6233 6166 6073 6006 5913 6200 6040 249 1830 500 4270 10 1 49725498 3411 15.99 4.10 12 41.03 429.00 1673.00 10550 20240514 -34.98 4500 20240805 52.44 6990 -1.86 20250218 5420 26.57 20250116 10550 -34.98 20240514 4500 52.44 20240805 5.20 N 041020 500 248 억 549990 N N 948 N 00 N
11 20250218 150455 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6820 720 2 11.80 128012569340 19140953 1561.99 6180 6990 6030 7930 4270 6100 6687.89 1.11 0 226710 6233 6166 6073 6006 5913 6200 6040 249 1830 500 4270 10 1 49725498 3391 15.90 4.08 12 38.49 429.00 1673.00 10550 20240514 -35.36 4500 20240805 51.56 6990 -2.43 20250218 5420 25.83 20250116 10550 -35.36 20240514 4500 51.56 20240805 5.20 N 041020 500 248 억 549990 N N 782 N 00 N
12 20250218 140454 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6850 750 2 12.30 87294464530 13164421 1074.28 6180 6990 6030 7930 4270 6100 6631.09 1.11 0 -28415 6233 6166 6073 6006 5913 6200 6040 249 1830 500 4270 10 1 49725498 3406 15.97 4.09 12 26.47 429.00 1673.00 10550 20240514 -35.07 4500 20240805 52.22 6990 -2.00 20250218 5420 26.38 20250116 10550 -35.07 20240514 4500 52.22 20240805 5.20 N 041020 500 248 억 549990 N N 782 N 00 N