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
418250/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
20250219,161254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,151258,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,141254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,131254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,121254,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,111255,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,101255,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250219,091257,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250218,161249,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10200,20240205,-35.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250218,151251,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10200,20240205,-35.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250218,141253,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10200,20240205,-35.78,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9900,-33.84,20240219,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,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 161254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
3 20250219 151258 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
4 20250219 141254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
5 20250219 131254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
6 20250219 121254 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
7 20250219 111255 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
8 20250219 101255 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
9 20250219 091257 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
10 20250218 161249 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10200 20240205 -35.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
11 20250218 151251 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10200 20240205 -35.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
12 20250218 141253 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10200 20240205 -35.78 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9900 -33.84 20240219 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N