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
217270/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
20250219,160955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6470,-100,5,-1.52,1336181450,206637,63.46,6570,6610,6370,8540,4600,6570,6466.27,1.39,0,-7088,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3020,-19.14,0.77,12,0.44,-338.00,8457.00,7290,20240216,-11.25,4700,20240805,37.66,6670,-3.00,20250218,5320,21.62,20250102,7200,-10.14,20240220,4700,37.66,20240805,0.91,N,217270,500,233 억,,648892,N,N,46,N,00,N
20250219,150959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6440,-130,5,-1.98,1306352100,202021,62.04,6570,6610,6370,8540,4600,6570,6466.37,1.39,0,-5528,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3006,-19.05,0.76,12,0.43,-338.00,8457.00,7290,20240216,-11.66,4700,20240805,37.02,6670,-3.45,20250218,5320,21.05,20250102,7200,-10.56,20240220,4700,37.02,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250219,140955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6430,-140,5,-2.13,1125361630,173726,53.35,6570,6610,6400,8540,4600,6570,6477.74,1.39,0,-10331,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3001,-19.02,0.76,12,0.37,-338.00,8457.00,7290,20240216,-11.80,4700,20240805,36.81,6670,-3.60,20250218,5320,20.86,20250102,7200,-10.69,20240220,4700,36.81,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250219,130956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6440,-130,5,-1.98,945647550,145745,44.76,6570,6610,6420,8540,4600,6570,6488.31,1.39,0,-10748,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3006,-19.05,0.76,12,0.31,-338.00,8457.00,7290,20240216,-11.66,4700,20240805,37.02,6670,-3.45,20250218,5320,21.05,20250102,7200,-10.56,20240220,4700,37.02,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250219,120955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6480,-90,5,-1.37,718944430,110605,33.97,6570,6610,6420,8540,4600,6570,6500.04,1.39,0,-7466,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3025,-19.17,0.77,12,0.24,-338.00,8457.00,7290,20240216,-11.11,4700,20240805,37.87,6670,-2.85,20250218,5320,21.80,20250102,7200,-10.00,20240220,4700,37.87,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250219,110956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6480,-90,5,-1.37,594191950,91371,28.06,6570,6610,6420,8540,4600,6570,6503.00,1.39,0,-5962,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3025,-19.17,0.77,12,0.20,-338.00,8457.00,7290,20240216,-11.11,4700,20240805,37.87,6670,-2.85,20250218,5320,21.80,20250102,7200,-10.00,20240220,4700,37.87,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250219,100957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6460,-110,5,-1.67,473789050,72728,22.34,6570,6610,6440,8540,4600,6570,6514.46,1.39,0,-8908,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3015,-19.11,0.76,12,0.16,-338.00,8457.00,7290,20240216,-11.39,4700,20240805,37.45,6670,-3.15,20250218,5320,21.43,20250102,7200,-10.28,20240220,4700,37.45,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250219,090958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6560,-10,5,-0.15,80037600,12178,3.74,6570,6610,6530,8540,4600,6570,6572.33,1.39,0,-2418,6896,6732,6506,6342,6116,6815,6425,233,1970,500,4590,10,1,46676150,3062,-19.41,0.78,12,0.03,-338.00,8457.00,7290,20240216,-10.01,4700,20240805,39.57,6670,-1.65,20250218,5320,23.31,20250102,7200,-8.89,20240220,4700,39.57,20240805,0.91,N,217270,500,233 억,,648892,N,N,0,N,00,N
20250218,160953,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6570,240,2,3.79,2117366510,325463,138.38,6370,6670,6280,8220,4440,6330,6505.65,1.35,0,21300,6583,6456,6323,6196,6063,6520,6260,233,1890,500,4430,10,1,46676150,3067,-19.44,0.78,12,0.70,-338.00,8457.00,7290,20240216,-9.88,4700,20240805,39.79,6670,-1.50,20250218,5320,23.50,20250102,7200,-8.75,20240220,4700,39.79,20240805,0.86,N,217270,500,233 억,,628954,N,N,18,N,00,N
20250218,150955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6570,240,2,3.79,2024868560,311396,132.40,6370,6670,6280,8220,4440,6330,6502.55,1.35,0,22454,6583,6456,6323,6196,6063,6520,6260,233,1890,500,4430,10,1,46676150,3067,-19.44,0.78,12,0.67,-338.00,8457.00,7290,20240216,-9.88,4700,20240805,39.79,6670,-1.50,20250218,5320,23.50,20250102,7200,-8.75,20240220,4700,39.79,20240805,0.86,N,217270,500,233 억,,628954,N,N,18,N,00,N
20250218,140956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6560,230,2,3.63,1818919160,280065,119.08,6370,6670,6280,8220,4440,6330,6494.63,1.35,0,26924,6583,6456,6323,6196,6063,6520,6260,233,1890,500,4430,10,1,46676150,3062,-19.41,0.78,12,0.60,-338.00,8457.00,7290,20240216,-10.01,4700,20240805,39.57,6670,-1.65,20250218,5320,23.31,20250102,7200,-8.89,20240220,4700,39.57,20240805,0.86,N,217270,500,233 억,,628954,N,N,18,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 160955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6470 -100 5 -1.52 1336181450 206637 63.46 6570 6610 6370 8540 4600 6570 6466.27 1.39 0 -7088 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3020 -19.14 0.77 12 0.44 -338.00 8457.00 7290 20240216 -11.25 4700 20240805 37.66 6670 -3.00 20250218 5320 21.62 20250102 7200 -10.14 20240220 4700 37.66 20240805 0.91 N 217270 500 233 억 648892 N N 46 N 00 N
3 20250219 150959 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6440 -130 5 -1.98 1306352100 202021 62.04 6570 6610 6370 8540 4600 6570 6466.37 1.39 0 -5528 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3006 -19.05 0.76 12 0.43 -338.00 8457.00 7290 20240216 -11.66 4700 20240805 37.02 6670 -3.45 20250218 5320 21.05 20250102 7200 -10.56 20240220 4700 37.02 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
4 20250219 140955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6430 -140 5 -2.13 1125361630 173726 53.35 6570 6610 6400 8540 4600 6570 6477.74 1.39 0 -10331 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3001 -19.02 0.76 12 0.37 -338.00 8457.00 7290 20240216 -11.80 4700 20240805 36.81 6670 -3.60 20250218 5320 20.86 20250102 7200 -10.69 20240220 4700 36.81 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
5 20250219 130956 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6440 -130 5 -1.98 945647550 145745 44.76 6570 6610 6420 8540 4600 6570 6488.31 1.39 0 -10748 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3006 -19.05 0.76 12 0.31 -338.00 8457.00 7290 20240216 -11.66 4700 20240805 37.02 6670 -3.45 20250218 5320 21.05 20250102 7200 -10.56 20240220 4700 37.02 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
6 20250219 120955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6480 -90 5 -1.37 718944430 110605 33.97 6570 6610 6420 8540 4600 6570 6500.04 1.39 0 -7466 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3025 -19.17 0.77 12 0.24 -338.00 8457.00 7290 20240216 -11.11 4700 20240805 37.87 6670 -2.85 20250218 5320 21.80 20250102 7200 -10.00 20240220 4700 37.87 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
7 20250219 110956 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6480 -90 5 -1.37 594191950 91371 28.06 6570 6610 6420 8540 4600 6570 6503.00 1.39 0 -5962 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3025 -19.17 0.77 12 0.20 -338.00 8457.00 7290 20240216 -11.11 4700 20240805 37.87 6670 -2.85 20250218 5320 21.80 20250102 7200 -10.00 20240220 4700 37.87 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
8 20250219 100957 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6460 -110 5 -1.67 473789050 72728 22.34 6570 6610 6440 8540 4600 6570 6514.46 1.39 0 -8908 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3015 -19.11 0.76 12 0.16 -338.00 8457.00 7290 20240216 -11.39 4700 20240805 37.45 6670 -3.15 20250218 5320 21.43 20250102 7200 -10.28 20240220 4700 37.45 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
9 20250219 090958 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6560 -10 5 -0.15 80037600 12178 3.74 6570 6610 6530 8540 4600 6570 6572.33 1.39 0 -2418 6896 6732 6506 6342 6116 6815 6425 233 1970 500 4590 10 1 46676150 3062 -19.41 0.78 12 0.03 -338.00 8457.00 7290 20240216 -10.01 4700 20240805 39.57 6670 -1.65 20250218 5320 23.31 20250102 7200 -8.89 20240220 4700 39.57 20240805 0.91 N 217270 500 233 억 648892 N N 0 N 00 N
10 20250218 160953 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6570 240 2 3.79 2117366510 325463 138.38 6370 6670 6280 8220 4440 6330 6505.65 1.35 0 21300 6583 6456 6323 6196 6063 6520 6260 233 1890 500 4430 10 1 46676150 3067 -19.44 0.78 12 0.70 -338.00 8457.00 7290 20240216 -9.88 4700 20240805 39.79 6670 -1.50 20250218 5320 23.50 20250102 7200 -8.75 20240220 4700 39.79 20240805 0.86 N 217270 500 233 억 628954 N N 18 N 00 N
11 20250218 150955 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6570 240 2 3.79 2024868560 311396 132.40 6370 6670 6280 8220 4440 6330 6502.55 1.35 0 22454 6583 6456 6323 6196 6063 6520 6260 233 1890 500 4430 10 1 46676150 3067 -19.44 0.78 12 0.67 -338.00 8457.00 7290 20240216 -9.88 4700 20240805 39.79 6670 -1.50 20250218 5320 23.50 20250102 7200 -8.75 20240220 4700 39.79 20240805 0.86 N 217270 500 233 억 628954 N N 18 N 00 N
12 20250218 140956 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6560 230 2 3.63 1818919160 280065 119.08 6370 6670 6280 8220 4440 6330 6494.63 1.35 0 26924 6583 6456 6323 6196 6063 6520 6260 233 1890 500 4430 10 1 46676150 3062 -19.41 0.78 12 0.60 -338.00 8457.00 7290 20240216 -10.01 4700 20240805 39.57 6670 -1.65 20250218 5320 23.31 20250102 7200 -8.89 20240220 4700 39.57 20240805 0.86 N 217270 500 233 억 628954 N N 18 N 00 N