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
337930/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
20250219,161156,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,-50,5,-0.72,1248467850,180144,24.16,6980,7020,6860,9070,4890,6980,6930.31,5.17,0,-7403,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2031,18.05,2.29,12,0.61,384.00,3029.00,13380,20241007,-48.21,4610,20240423,50.33,7150,-3.08,20250218,5730,20.94,20250203,13380,-48.21,20241007,4610,50.33,20240423,4.01,N,337930,500,148 억,,1514009,N,N,128,N,00,N
20250219,151200,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,-30,5,-0.43,1183916270,170837,22.91,6980,7020,6860,9070,4890,6980,6929.99,5.17,0,-6109,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2037,18.10,2.29,12,0.58,384.00,3029.00,13380,20241007,-48.06,4610,20240423,50.76,7150,-2.80,20250218,5730,21.29,20250203,13380,-48.06,20241007,4610,50.76,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250219,141155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6960,-20,5,-0.29,1012374590,146097,19.59,6980,7020,6860,9070,4890,6980,6929.35,5.17,0,-9281,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2040,18.12,2.30,12,0.50,384.00,3029.00,13380,20241007,-47.98,4610,20240423,50.98,7150,-2.66,20250218,5730,21.47,20250203,13380,-47.98,20241007,4610,50.98,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250219,131157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7020,40,2,0.57,927921310,133984,17.97,6980,7020,6860,9070,4890,6980,6925.47,5.17,0,-4782,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2058,18.28,2.32,12,0.46,384.00,3029.00,13380,20241007,-47.53,4610,20240423,52.28,7150,-1.82,20250218,5730,22.51,20250203,13380,-47.53,20241007,4610,52.28,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250219,121157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6910,-70,5,-1.00,731845180,105922,14.20,6980,6990,6860,9070,4890,6980,6909.06,5.17,0,3937,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2025,17.99,2.28,12,0.36,384.00,3029.00,13380,20241007,-48.36,4610,20240423,49.89,7150,-3.36,20250218,5730,20.59,20250203,13380,-48.36,20241007,4610,49.89,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250219,111157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6880,-100,5,-1.43,670067150,96967,13.00,6980,6990,6860,9070,4890,6980,6910.01,5.17,0,590,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2017,17.92,2.27,12,0.33,384.00,3029.00,13380,20241007,-48.58,4610,20240423,49.24,7150,-3.78,20250218,5730,20.07,20250203,13380,-48.58,20241007,4610,49.24,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250219,101157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,-50,5,-0.72,435157160,62865,8.43,6980,6990,6870,9070,4890,6980,6921.77,5.17,0,-1528,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2031,18.05,2.29,12,0.21,384.00,3029.00,13380,20241007,-48.21,4610,20240423,50.33,7150,-3.08,20250218,5730,20.94,20250203,13380,-48.21,20241007,4610,50.33,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250219,091159,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6890,-90,5,-1.29,143435650,20682,2.77,6980,6990,6890,9070,4890,6980,6934.54,5.17,0,-3200,7506,7242,6886,6622,6266,7375,6755,148,2090,500,4320,10,1,29311547,2020,17.94,2.27,12,0.07,384.00,3029.00,13380,20241007,-48.51,4610,20240423,49.46,7150,-3.64,20250218,5730,20.24,20250203,13380,-48.51,20241007,4610,49.46,20240423,4.01,N,337930,500,148 억,,1514009,N,N,258,N,00,N
20250218,161152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6980,430,2,6.56,5187022950,740492,463.26,6560,7150,6530,8510,4590,6550,7004.89,4.99,0,52061,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2046,18.18,2.30,12,2.53,384.00,3029.00,13380,20241007,-47.83,4610,20240423,51.41,7150,-2.38,20250218,5730,21.82,20250203,13380,-47.83,20241007,4610,51.41,20240423,4.11,N,337930,500,148 억,,1462918,N,N,258,N,00,N
20250218,151154,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6960,410,2,6.26,5067947320,723411,452.58,6560,7150,6530,8510,4590,6550,7005.63,4.99,0,57366,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2040,18.12,2.30,12,2.47,384.00,3029.00,13380,20241007,-47.98,4610,20240423,50.98,7150,-2.66,20250218,5730,21.47,20250203,13380,-47.98,20241007,4610,50.98,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,N,00,N
20250218,141155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6970,420,2,6.41,4803269620,685394,428.79,6560,7150,6530,8510,4590,6550,7008.04,4.99,0,55692,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2043,18.15,2.30,12,2.34,384.00,3029.00,13380,20241007,-47.91,4610,20240423,51.19,7150,-2.52,20250218,5730,21.64,20250203,13380,-47.91,20241007,4610,51.19,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,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 161156 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6930 -50 5 -0.72 1248467850 180144 24.16 6980 7020 6860 9070 4890 6980 6930.31 5.17 0 -7403 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2031 18.05 2.29 12 0.61 384.00 3029.00 13380 20241007 -48.21 4610 20240423 50.33 7150 -3.08 20250218 5730 20.94 20250203 13380 -48.21 20241007 4610 50.33 20240423 4.01 N 337930 500 148 억 1514009 N N 128 N 00 N
3 20250219 151200 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 -30 5 -0.43 1183916270 170837 22.91 6980 7020 6860 9070 4890 6980 6929.99 5.17 0 -6109 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2037 18.10 2.29 12 0.58 384.00 3029.00 13380 20241007 -48.06 4610 20240423 50.76 7150 -2.80 20250218 5730 21.29 20250203 13380 -48.06 20241007 4610 50.76 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
4 20250219 141155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6960 -20 5 -0.29 1012374590 146097 19.59 6980 7020 6860 9070 4890 6980 6929.35 5.17 0 -9281 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2040 18.12 2.30 12 0.50 384.00 3029.00 13380 20241007 -47.98 4610 20240423 50.98 7150 -2.66 20250218 5730 21.47 20250203 13380 -47.98 20241007 4610 50.98 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
5 20250219 131157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7020 40 2 0.57 927921310 133984 17.97 6980 7020 6860 9070 4890 6980 6925.47 5.17 0 -4782 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2058 18.28 2.32 12 0.46 384.00 3029.00 13380 20241007 -47.53 4610 20240423 52.28 7150 -1.82 20250218 5730 22.51 20250203 13380 -47.53 20241007 4610 52.28 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
6 20250219 121157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6910 -70 5 -1.00 731845180 105922 14.20 6980 6990 6860 9070 4890 6980 6909.06 5.17 0 3937 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2025 17.99 2.28 12 0.36 384.00 3029.00 13380 20241007 -48.36 4610 20240423 49.89 7150 -3.36 20250218 5730 20.59 20250203 13380 -48.36 20241007 4610 49.89 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
7 20250219 111157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6880 -100 5 -1.43 670067150 96967 13.00 6980 6990 6860 9070 4890 6980 6910.01 5.17 0 590 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2017 17.92 2.27 12 0.33 384.00 3029.00 13380 20241007 -48.58 4610 20240423 49.24 7150 -3.78 20250218 5730 20.07 20250203 13380 -48.58 20241007 4610 49.24 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
8 20250219 101157 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6930 -50 5 -0.72 435157160 62865 8.43 6980 6990 6870 9070 4890 6980 6921.77 5.17 0 -1528 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2031 18.05 2.29 12 0.21 384.00 3029.00 13380 20241007 -48.21 4610 20240423 50.33 7150 -3.08 20250218 5730 20.94 20250203 13380 -48.21 20241007 4610 50.33 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
9 20250219 091159 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6890 -90 5 -1.29 143435650 20682 2.77 6980 6990 6890 9070 4890 6980 6934.54 5.17 0 -3200 7506 7242 6886 6622 6266 7375 6755 148 2090 500 4320 10 1 29311547 2020 17.94 2.27 12 0.07 384.00 3029.00 13380 20241007 -48.51 4610 20240423 49.46 7150 -3.64 20250218 5730 20.24 20250203 13380 -48.51 20241007 4610 49.46 20240423 4.01 N 337930 500 148 억 1514009 N N 258 N 00 N
10 20250218 161152 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6980 430 2 6.56 5187022950 740492 463.26 6560 7150 6530 8510 4590 6550 7004.89 4.99 0 52061 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2046 18.18 2.30 12 2.53 384.00 3029.00 13380 20241007 -47.83 4610 20240423 51.41 7150 -2.38 20250218 5730 21.82 20250203 13380 -47.83 20241007 4610 51.41 20240423 4.11 N 337930 500 148 억 1462918 N N 258 N 00 N
11 20250218 151154 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6960 410 2 6.26 5067947320 723411 452.58 6560 7150 6530 8510 4590 6550 7005.63 4.99 0 57366 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2040 18.12 2.30 12 2.47 384.00 3029.00 13380 20241007 -47.98 4610 20240423 50.98 7150 -2.66 20250218 5730 21.47 20250203 13380 -47.98 20241007 4610 50.98 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N
12 20250218 141155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6970 420 2 6.41 4803269620 685394 428.79 6560 7150 6530 8510 4590 6550 7008.04 4.99 0 55692 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2043 18.15 2.30 12 2.34 384.00 3029.00 13380 20241007 -47.91 4610 20240423 51.19 7150 -2.52 20250218 5730 21.64 20250203 13380 -47.91 20241007 4610 51.19 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N