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
153460/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
20250219,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,0,3,0.00,29768890,4237,178.85,7020,7050,6900,9160,4940,7050,7025.94,0.00,0,-283,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,460,-32.05,1.43,12,0.06,-220.00,4922.00,7750,20240326,-9.03,5850,20240906,20.51,7180,-1.81,20250116,6130,15.01,20250107,7750,-9.03,20240326,5850,20.51,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-130,5,-1.84,15619320,2229,94.09,7020,7050,6900,9160,4940,7050,7007.32,0.00,0,45,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,452,-31.45,1.41,12,0.03,-220.00,4922.00,7750,20240326,-10.71,5850,20240906,18.29,7180,-3.62,20250116,6130,12.89,20250107,7750,-10.71,20240326,5850,18.29,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-50,5,-0.71,2289700,329,13.89,7020,7020,6900,9160,4940,7050,6959.57,0.00,0,0,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,457,-31.82,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,130858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-50,5,-0.71,2282700,328,13.85,7020,7020,6900,9160,4940,7050,6959.45,0.00,0,0,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,457,-31.82,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-80,5,-1.13,1413470,203,8.57,7020,7020,6910,9160,4940,7050,6962.91,0.00,0,0,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,455,-31.68,1.42,12,0.00,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,110858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-80,5,-1.13,1406500,202,8.53,7020,7020,6910,9160,4940,7050,6962.87,0.00,0,0,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,455,-31.68,1.42,12,0.00,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-50,5,-0.71,725080,104,4.39,7020,7020,6960,9160,4940,7050,6971.92,0.00,0,0,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,457,-31.82,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250219,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-30,5,-0.43,7020,1,0.04,7020,7020,7020,9160,4940,7050,7020.00,0.00,0,0,7116,7082,7016,6982,6916,7100,7000,33,2110,500,4790,10,1,6530014,458,-31.91,1.43,12,0.00,-220.00,4922.00,7750,20240326,-9.42,5850,20240906,20.00,7180,-2.23,20250116,6130,14.52,20250107,7750,-9.42,20240326,5850,20.00,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250218,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,0,3,0.00,16644410,2369,76.49,6980,7050,6950,9160,4940,7050,7025.92,0.00,0,-3,7236,7142,6976,6882,6716,7190,6930,33,2110,500,4790,10,1,6530014,460,-32.05,1.43,12,0.04,-220.00,4922.00,7750,20240326,-9.03,5850,20240906,20.51,7180,-1.81,20250116,6130,15.01,20250107,7750,-9.03,20240326,5850,20.51,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250218,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-10,5,-0.14,9590860,1368,44.17,6980,7050,6950,9160,4940,7050,7010.86,0.00,0,-2,7236,7142,6976,6882,6716,7190,6930,33,2110,500,4790,10,1,6530014,460,-32.00,1.43,12,0.02,-220.00,4922.00,7750,20240326,-9.16,5850,20240906,20.34,7180,-1.95,20250116,6130,14.85,20250107,7750,-9.16,20240326,5850,20.34,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250218,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-90,5,-1.28,815640,117,3.78,6980,7020,6950,9160,4940,7050,6971.28,0.00,0,7,7236,7142,6976,6882,6716,7190,6930,33,2110,500,4790,10,1,6530014,454,-31.64,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.19,5850,20240906,18.97,7180,-3.06,20250116,6130,13.54,20250107,7750,-10.19,20240326,5850,18.97,20240906,0.05,N,153460,500,32 억,,0,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 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 0 3 0.00 29768890 4237 178.85 7020 7050 6900 9160 4940 7050 7025.94 0.00 0 -283 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 460 -32.05 1.43 12 0.06 -220.00 4922.00 7750 20240326 -9.03 5850 20240906 20.51 7180 -1.81 20250116 6130 15.01 20250107 7750 -9.03 20240326 5850 20.51 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20250219 150900 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 -130 5 -1.84 15619320 2229 94.09 7020 7050 6900 9160 4940 7050 7007.32 0.00 0 45 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 452 -31.45 1.41 12 0.03 -220.00 4922.00 7750 20240326 -10.71 5850 20240906 18.29 7180 -3.62 20250116 6130 12.89 20250107 7750 -10.71 20240326 5850 18.29 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20250219 140856 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -50 5 -0.71 2289700 329 13.89 7020 7020 6900 9160 4940 7050 6959.57 0.00 0 0 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 457 -31.82 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20250219 130858 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -50 5 -0.71 2282700 328 13.85 7020 7020 6900 9160 4940 7050 6959.45 0.00 0 0 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 457 -31.82 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20250219 120856 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -80 5 -1.13 1413470 203 8.57 7020 7020 6910 9160 4940 7050 6962.91 0.00 0 0 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 455 -31.68 1.42 12 0.00 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20250219 110858 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -80 5 -1.13 1406500 202 8.53 7020 7020 6910 9160 4940 7050 6962.87 0.00 0 0 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 455 -31.68 1.42 12 0.00 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20250219 100858 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -50 5 -0.71 725080 104 4.39 7020 7020 6960 9160 4940 7050 6971.92 0.00 0 0 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 457 -31.82 1.42 12 0.00 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20250219 090859 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 -30 5 -0.43 7020 1 0.04 7020 7020 7020 9160 4940 7050 7020.00 0.00 0 0 7116 7082 7016 6982 6916 7100 7000 33 2110 500 4790 10 1 6530014 458 -31.91 1.43 12 0.00 -220.00 4922.00 7750 20240326 -9.42 5850 20240906 20.00 7180 -2.23 20250116 6130 14.52 20250107 7750 -9.42 20240326 5850 20.00 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20250218 160855 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 0 3 0.00 16644410 2369 76.49 6980 7050 6950 9160 4940 7050 7025.92 0.00 0 -3 7236 7142 6976 6882 6716 7190 6930 33 2110 500 4790 10 1 6530014 460 -32.05 1.43 12 0.04 -220.00 4922.00 7750 20240326 -9.03 5850 20240906 20.51 7180 -1.81 20250116 6130 15.01 20250107 7750 -9.03 20240326 5850 20.51 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20250218 150857 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -10 5 -0.14 9590860 1368 44.17 6980 7050 6950 9160 4940 7050 7010.86 0.00 0 -2 7236 7142 6976 6882 6716 7190 6930 33 2110 500 4790 10 1 6530014 460 -32.00 1.43 12 0.02 -220.00 4922.00 7750 20240326 -9.16 5850 20240906 20.34 7180 -1.95 20250116 6130 14.85 20250107 7750 -9.16 20240326 5850 20.34 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20250218 140858 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -90 5 -1.28 815640 117 3.78 6980 7020 6950 9160 4940 7050 6971.28 0.00 0 7 7236 7142 6976 6882 6716 7190 6930 33 2110 500 4790 10 1 6530014 454 -31.64 1.41 12 0.00 -220.00 4922.00 7750 20240326 -10.19 5850 20240906 18.97 7180 -3.06 20250116 6130 13.54 20250107 7750 -10.19 20240326 5850 18.97 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N