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
158430/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
20250219,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-50,5,-0.72,5861443920,865001,114.96,6810,6930,6640,9000,4860,6930,6775.35,2.11,0,-20226,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1706,16.42,1.88,12,3.49,419.00,3666.00,9740,20250106,-29.36,2885,20240805,138.47,9740,-29.36,20250106,6030,14.10,20250102,9740,-29.36,20250106,2885,138.47,20240805,6.93,N,158430,100,24 억,,522624,N,N,167,N,00,N
20250219,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-100,5,-1.44,5473883670,808394,107.44,6810,6930,6640,9000,4860,6930,6770.87,2.11,0,-31501,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1694,16.30,1.86,12,3.26,419.00,3666.00,9740,20250106,-29.88,2885,20240805,136.74,9740,-29.88,20250106,6030,13.27,20250102,9740,-29.88,20250106,2885,136.74,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250219,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,-120,5,-1.73,4982392040,736305,97.86,6810,6930,6640,9000,4860,6930,6766.25,2.11,0,-43088,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1689,16.25,1.86,12,2.97,419.00,3666.00,9740,20250106,-30.08,2885,20240805,136.05,9740,-30.08,20250106,6030,12.94,20250102,9740,-30.08,20250106,2885,136.05,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250219,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-160,5,-2.31,3557912920,528253,70.21,6810,6810,6640,9000,4860,6930,6734.41,2.11,0,-57654,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1679,16.16,1.85,12,2.13,419.00,3666.00,9740,20250106,-30.49,2885,20240805,134.66,9740,-30.49,20250106,6030,12.27,20250102,9740,-30.49,20250106,2885,134.66,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250219,120858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-180,5,-2.60,3362113810,499291,66.36,6810,6810,6640,9000,4860,6930,6732.89,2.11,0,-60156,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1674,16.11,1.84,12,2.01,419.00,3666.00,9740,20250106,-30.70,2885,20240805,133.97,9740,-30.70,20250106,6030,11.94,20250102,9740,-30.70,20250106,2885,133.97,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250219,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-230,5,-3.32,3134747150,465515,61.87,6810,6810,6640,9000,4860,6930,6732.98,2.11,0,-65054,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1662,15.99,1.83,12,1.88,419.00,3666.00,9740,20250106,-31.21,2885,20240805,132.24,9740,-31.21,20250106,6030,11.11,20250102,9740,-31.21,20250106,2885,132.24,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250219,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-200,5,-2.89,2591765840,384571,51.11,6810,6810,6640,9000,4860,6930,6738.25,2.11,0,-56142,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1669,16.06,1.84,12,1.55,419.00,3666.00,9740,20250106,-30.90,2885,20240805,133.28,9740,-30.90,20250106,6030,11.61,20250102,9740,-30.90,20250106,2885,133.28,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250219,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-170,5,-2.45,1155149740,171170,22.75,6810,6810,6640,9000,4860,6930,6746.14,2.11,0,-33038,7130,7030,6880,6780,6630,6955,6705,25,2070,100,4430,10,1,24798851,1676,16.13,1.84,12,0.69,419.00,3666.00,9740,20250106,-30.60,2885,20240805,134.32,9740,-30.60,20250106,6030,12.11,20250102,9740,-30.60,20250106,2885,134.32,20240805,6.93,N,158430,100,24 억,,522624,N,N,0,N,00,N
20250218,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-30,5,-0.43,5085036430,740328,52.89,6980,6980,6730,9040,4880,6960,6868.19,2.21,0,-20069,7293,7126,6863,6696,6433,7210,6780,25,2080,100,4450,10,1,24798851,1719,16.54,1.89,12,2.99,419.00,3666.00,9740,20250106,-28.85,2885,20240805,140.21,9740,-28.85,20250106,6030,14.93,20250102,9740,-28.85,20250106,2885,140.21,20240805,6.88,N,158430,100,24 억,,547624,N,N,0,N,00,N
20250218,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-30,5,-0.43,4893621680,712697,50.92,6980,6980,6730,9040,4880,6960,6865.91,2.21,0,-21206,7293,7126,6863,6696,6433,7210,6780,25,2080,100,4450,10,1,24798851,1719,16.54,1.89,12,2.87,419.00,3666.00,9740,20250106,-28.85,2885,20240805,140.21,9740,-28.85,20250106,6030,14.93,20250102,9740,-28.85,20250106,2885,140.21,20240805,6.88,N,158430,100,24 억,,547624,N,N,0,N,00,N
20250218,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-20,5,-0.29,4316763790,629397,44.97,6980,6980,6730,9040,4880,6960,6858.04,2.21,0,-25463,7293,7126,6863,6696,6433,7210,6780,25,2080,100,4450,10,1,24798851,1721,16.56,1.89,12,2.54,419.00,3666.00,9740,20250106,-28.75,2885,20240805,140.55,9740,-28.75,20250106,6030,15.09,20250102,9740,-28.75,20250106,2885,140.55,20240805,6.88,N,158430,100,24 억,,547624,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 160900 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -50 5 -0.72 5861443920 865001 114.96 6810 6930 6640 9000 4860 6930 6775.35 2.11 0 -20226 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1706 16.42 1.88 12 3.49 419.00 3666.00 9740 20250106 -29.36 2885 20240805 138.47 9740 -29.36 20250106 6030 14.10 20250102 9740 -29.36 20250106 2885 138.47 20240805 6.93 N 158430 100 24 억 522624 N N 167 N 00 N
3 20250219 150902 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -100 5 -1.44 5473883670 808394 107.44 6810 6930 6640 9000 4860 6930 6770.87 2.11 0 -31501 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1694 16.30 1.86 12 3.26 419.00 3666.00 9740 20250106 -29.88 2885 20240805 136.74 9740 -29.88 20250106 6030 13.27 20250102 9740 -29.88 20250106 2885 136.74 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
4 20250219 140859 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 -120 5 -1.73 4982392040 736305 97.86 6810 6930 6640 9000 4860 6930 6766.25 2.11 0 -43088 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1689 16.25 1.86 12 2.97 419.00 3666.00 9740 20250106 -30.08 2885 20240805 136.05 9740 -30.08 20250106 6030 12.94 20250102 9740 -30.08 20250106 2885 136.05 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
5 20250219 130900 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 -160 5 -2.31 3557912920 528253 70.21 6810 6810 6640 9000 4860 6930 6734.41 2.11 0 -57654 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1679 16.16 1.85 12 2.13 419.00 3666.00 9740 20250106 -30.49 2885 20240805 134.66 9740 -30.49 20250106 6030 12.27 20250102 9740 -30.49 20250106 2885 134.66 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
6 20250219 120858 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 -180 5 -2.60 3362113810 499291 66.36 6810 6810 6640 9000 4860 6930 6732.89 2.11 0 -60156 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1674 16.11 1.84 12 2.01 419.00 3666.00 9740 20250106 -30.70 2885 20240805 133.97 9740 -30.70 20250106 6030 11.94 20250102 9740 -30.70 20250106 2885 133.97 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
7 20250219 110900 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -230 5 -3.32 3134747150 465515 61.87 6810 6810 6640 9000 4860 6930 6732.98 2.11 0 -65054 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1662 15.99 1.83 12 1.88 419.00 3666.00 9740 20250106 -31.21 2885 20240805 132.24 9740 -31.21 20250106 6030 11.11 20250102 9740 -31.21 20250106 2885 132.24 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
8 20250219 100901 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 -200 5 -2.89 2591765840 384571 51.11 6810 6810 6640 9000 4860 6930 6738.25 2.11 0 -56142 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1669 16.06 1.84 12 1.55 419.00 3666.00 9740 20250106 -30.90 2885 20240805 133.28 9740 -30.90 20250106 6030 11.61 20250102 9740 -30.90 20250106 2885 133.28 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
9 20250219 090901 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 -170 5 -2.45 1155149740 171170 22.75 6810 6810 6640 9000 4860 6930 6746.14 2.11 0 -33038 7130 7030 6880 6780 6630 6955 6705 25 2070 100 4430 10 1 24798851 1676 16.13 1.84 12 0.69 419.00 3666.00 9740 20250106 -30.60 2885 20240805 134.32 9740 -30.60 20250106 6030 12.11 20250102 9740 -30.60 20250106 2885 134.32 20240805 6.93 N 158430 100 24 억 522624 N N 0 N 00 N
10 20250218 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 -30 5 -0.43 5085036430 740328 52.89 6980 6980 6730 9040 4880 6960 6868.19 2.21 0 -20069 7293 7126 6863 6696 6433 7210 6780 25 2080 100 4450 10 1 24798851 1719 16.54 1.89 12 2.99 419.00 3666.00 9740 20250106 -28.85 2885 20240805 140.21 9740 -28.85 20250106 6030 14.93 20250102 9740 -28.85 20250106 2885 140.21 20240805 6.88 N 158430 100 24 억 547624 N N 0 N 00 N
11 20250218 150859 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 -30 5 -0.43 4893621680 712697 50.92 6980 6980 6730 9040 4880 6960 6865.91 2.21 0 -21206 7293 7126 6863 6696 6433 7210 6780 25 2080 100 4450 10 1 24798851 1719 16.54 1.89 12 2.87 419.00 3666.00 9740 20250106 -28.85 2885 20240805 140.21 9740 -28.85 20250106 6030 14.93 20250102 9740 -28.85 20250106 2885 140.21 20240805 6.88 N 158430 100 24 억 547624 N N 0 N 00 N
12 20250218 140900 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -20 5 -0.29 4316763790 629397 44.97 6980 6980 6730 9040 4880 6960 6858.04 2.21 0 -25463 7293 7126 6863 6696 6433 7210 6780 25 2080 100 4450 10 1 24798851 1721 16.56 1.89 12 2.54 419.00 3666.00 9740 20250106 -28.75 2885 20240805 140.55 9740 -28.75 20250106 6030 15.09 20250102 9740 -28.75 20250106 2885 140.55 20240805 6.88 N 158430 100 24 억 547624 N N 0 N 00 N