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
189330/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
20250219,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-40,5,-0.56,248453870,35128,108.03,7200,7200,7000,9210,4970,7090,7072.82,0.36,0,5500,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,430,-6.63,2.90,12,0.58,-1063.00,2432.00,18090,20240315,-61.03,5020,20241209,40.44,9110,-22.61,20250110,5630,25.22,20250102,18090,-61.03,20240315,5020,40.44,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,0,3,0.00,241399070,34130,104.96,7200,7200,7000,9210,4970,7090,7072.93,0.36,0,5597,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,432,-6.67,2.92,12,0.56,-1063.00,2432.00,18090,20240315,-60.81,5020,20241209,41.24,9110,-22.17,20250110,5630,25.93,20250102,18090,-60.81,20240315,5020,41.24,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,10,2,0.14,222310530,31437,96.68,7200,7200,7000,9210,4970,7090,7071.62,0.36,0,6078,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,433,-6.68,2.92,12,0.52,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-20,5,-0.28,195254670,27605,84.90,7200,7200,7000,9210,4970,7090,7073.16,0.36,0,4923,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,431,-6.65,2.91,12,0.45,-1063.00,2432.00,18090,20240315,-60.92,5020,20241209,40.84,9110,-22.39,20250110,5630,25.58,20250102,18090,-60.92,20240315,5020,40.84,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,120919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,20,2,0.28,166814960,23590,72.55,7200,7200,7000,9210,4970,7090,7071.43,0.36,0,3492,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,433,-6.69,2.92,12,0.39,-1063.00,2432.00,18090,20240315,-60.70,5020,20241209,41.63,9110,-21.95,20250110,5630,26.29,20250102,18090,-60.70,20240315,5020,41.63,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,110921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,10,2,0.14,135042690,19127,58.82,7200,7200,7000,9210,4970,7090,7060.32,0.36,0,2565,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,433,-6.68,2.92,12,0.31,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,100922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,0,3,0.00,71859240,10177,31.30,7200,7200,7000,9210,4970,7090,7060.95,0.36,0,744,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,432,-6.67,2.92,12,0.17,-1063.00,2432.00,18090,20240315,-60.81,5020,20241209,41.24,9110,-22.17,20250110,5630,25.93,20250102,18090,-60.81,20240315,5020,41.24,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250219,090922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-30,5,-0.42,22826610,3227,9.92,7200,7200,7000,9210,4970,7090,7073.63,0.36,0,1043,7330,7210,7010,6890,6690,7270,6950,30,2120,500,4250,10,1,6092284,430,-6.64,2.90,12,0.05,-1063.00,2432.00,18090,20240315,-60.97,5020,20241209,40.64,9110,-22.50,20250110,5630,25.40,20250102,18090,-60.97,20240315,5020,40.64,20241209,0.93,N,189330,500,30 억,,21997,N,N,0,N,00,N
20250218,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,190,2,2.75,227385810,32483,78.82,6900,7130,6810,8970,4830,6900,7000.15,0.27,0,5413,7140,7020,6920,6800,6700,6970,6750,30,2070,500,4140,10,1,6092284,432,-6.67,2.92,12,0.53,-1063.00,2432.00,18090,20240315,-60.81,5020,20241209,41.24,9110,-22.17,20250110,5630,25.93,20250102,18090,-60.81,20240315,5020,41.24,20241209,0.94,N,189330,500,30 억,,16573,N,N,0,N,00,N
20250218,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,200,2,2.90,221373460,31635,76.76,6900,7130,6810,8970,4830,6900,6997.74,0.27,0,5118,7140,7020,6920,6800,6700,6970,6750,30,2070,500,4140,10,1,6092284,433,-6.68,2.92,12,0.52,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.94,N,189330,500,30 억,,16573,N,N,0,N,00,N
20250218,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,200,2,2.90,166313750,23877,57.93,6900,7110,6810,8970,4830,6900,6965.44,0.27,0,3411,7140,7020,6920,6800,6700,6970,6750,30,2070,500,4140,10,1,6092284,433,-6.68,2.92,12,0.39,-1063.00,2432.00,18090,20240315,-60.75,5020,20241209,41.43,9110,-22.06,20250110,5630,26.11,20250102,18090,-60.75,20240315,5020,41.43,20241209,0.94,N,189330,500,30 억,,16573,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 160920 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -40 5 -0.56 248453870 35128 108.03 7200 7200 7000 9210 4970 7090 7072.82 0.36 0 5500 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 430 -6.63 2.90 12 0.58 -1063.00 2432.00 18090 20240315 -61.03 5020 20241209 40.44 9110 -22.61 20250110 5630 25.22 20250102 18090 -61.03 20240315 5020 40.44 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
3 20250219 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 0 3 0.00 241399070 34130 104.96 7200 7200 7000 9210 4970 7090 7072.93 0.36 0 5597 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 432 -6.67 2.92 12 0.56 -1063.00 2432.00 18090 20240315 -60.81 5020 20241209 41.24 9110 -22.17 20250110 5630 25.93 20250102 18090 -60.81 20240315 5020 41.24 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
4 20250219 140920 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 10 2 0.14 222310530 31437 96.68 7200 7200 7000 9210 4970 7090 7071.62 0.36 0 6078 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 433 -6.68 2.92 12 0.52 -1063.00 2432.00 18090 20240315 -60.75 5020 20241209 41.43 9110 -22.06 20250110 5630 26.11 20250102 18090 -60.75 20240315 5020 41.43 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
5 20250219 130921 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 -20 5 -0.28 195254670 27605 84.90 7200 7200 7000 9210 4970 7090 7073.16 0.36 0 4923 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 431 -6.65 2.91 12 0.45 -1063.00 2432.00 18090 20240315 -60.92 5020 20241209 40.84 9110 -22.39 20250110 5630 25.58 20250102 18090 -60.92 20240315 5020 40.84 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
6 20250219 120919 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 20 2 0.28 166814960 23590 72.55 7200 7200 7000 9210 4970 7090 7071.43 0.36 0 3492 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 433 -6.69 2.92 12 0.39 -1063.00 2432.00 18090 20240315 -60.70 5020 20241209 41.63 9110 -21.95 20250110 5630 26.29 20250102 18090 -60.70 20240315 5020 41.63 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
7 20250219 110921 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 10 2 0.14 135042690 19127 58.82 7200 7200 7000 9210 4970 7090 7060.32 0.36 0 2565 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 433 -6.68 2.92 12 0.31 -1063.00 2432.00 18090 20240315 -60.75 5020 20241209 41.43 9110 -22.06 20250110 5630 26.11 20250102 18090 -60.75 20240315 5020 41.43 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
8 20250219 100922 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 0 3 0.00 71859240 10177 31.30 7200 7200 7000 9210 4970 7090 7060.95 0.36 0 744 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 432 -6.67 2.92 12 0.17 -1063.00 2432.00 18090 20240315 -60.81 5020 20241209 41.24 9110 -22.17 20250110 5630 25.93 20250102 18090 -60.81 20240315 5020 41.24 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
9 20250219 090922 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 -30 5 -0.42 22826610 3227 9.92 7200 7200 7000 9210 4970 7090 7073.63 0.36 0 1043 7330 7210 7010 6890 6690 7270 6950 30 2120 500 4250 10 1 6092284 430 -6.64 2.90 12 0.05 -1063.00 2432.00 18090 20240315 -60.97 5020 20241209 40.64 9110 -22.50 20250110 5630 25.40 20250102 18090 -60.97 20240315 5020 40.64 20241209 0.93 N 189330 500 30 억 21997 N N 0 N 00 N
10 20250218 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 190 2 2.75 227385810 32483 78.82 6900 7130 6810 8970 4830 6900 7000.15 0.27 0 5413 7140 7020 6920 6800 6700 6970 6750 30 2070 500 4140 10 1 6092284 432 -6.67 2.92 12 0.53 -1063.00 2432.00 18090 20240315 -60.81 5020 20241209 41.24 9110 -22.17 20250110 5630 25.93 20250102 18090 -60.81 20240315 5020 41.24 20241209 0.94 N 189330 500 30 억 16573 N N 0 N 00 N
11 20250218 150919 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 200 2 2.90 221373460 31635 76.76 6900 7130 6810 8970 4830 6900 6997.74 0.27 0 5118 7140 7020 6920 6800 6700 6970 6750 30 2070 500 4140 10 1 6092284 433 -6.68 2.92 12 0.52 -1063.00 2432.00 18090 20240315 -60.75 5020 20241209 41.43 9110 -22.06 20250110 5630 26.11 20250102 18090 -60.75 20240315 5020 41.43 20241209 0.94 N 189330 500 30 억 16573 N N 0 N 00 N
12 20250218 140920 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 200 2 2.90 166313750 23877 57.93 6900 7110 6810 8970 4830 6900 6965.44 0.27 0 3411 7140 7020 6920 6800 6700 6970 6750 30 2070 500 4140 10 1 6092284 433 -6.68 2.92 12 0.39 -1063.00 2432.00 18090 20240315 -60.75 5020 20241209 41.43 9110 -22.06 20250110 5630 26.11 20250102 18090 -60.75 20240315 5020 41.43 20241209 0.94 N 189330 500 30 억 16573 N N 0 N 00 N