ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7070,520,2,7.94,4347674990,620402,388.13,6560,7150,6530,8510,4590,6550,7007.84,4.99,0,86315,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2072,18.41,2.33,12,2.12,384.00,3029.00,13380,20241007,-47.16,4610,20240423,53.36,7150,-1.12,20250218,5730,23.39,20250203,13380,-47.16,20241007,4610,53.36,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,N,00,N
20250218,121155,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7070,520,2,7.94,3802994580,543572,340.07,6560,7100,6530,8510,4590,6550,6996.30,4.99,0,92644,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2072,18.41,2.33,12,1.85,384.00,3029.00,13380,20241007,-47.16,4610,20240423,53.36,7100,-0.42,20250218,5730,23.39,20250203,13380,-47.16,20241007,4610,53.36,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,N,00,N
20250218,111152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7030,480,2,7.33,3560097470,509185,318.56,6560,7100,6530,8510,4590,6550,6991.76,4.99,0,89284,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2061,18.31,2.32,12,1.74,384.00,3029.00,13380,20241007,-47.46,4610,20240423,52.49,7100,-0.99,20250218,5730,22.69,20250203,13380,-47.46,20241007,4610,52.49,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,N,00,N
20250218,101152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7030,480,2,7.33,2944287720,421288,263.57,6560,7100,6530,8510,4590,6550,6988.78,4.99,0,80888,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2061,18.31,2.32,12,1.44,384.00,3029.00,13380,20241007,-47.46,4610,20240423,52.49,7100,-0.99,20250218,5730,22.69,20250203,13380,-47.46,20241007,4610,52.49,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,N,00,N
20250218,091156,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6870,320,2,4.89,326136300,48207,30.16,6560,6920,6530,8510,4590,6550,6765.33,4.99,0,21434,6736,6642,6486,6392,6236,6690,6440,148,1960,500,4060,10,1,29311547,2014,17.89,2.27,12,0.16,384.00,3029.00,13380,20241007,-48.65,4610,20240423,49.02,6980,-1.58,20250120,5730,19.90,20250203,13380,-48.65,20241007,4610,49.02,20240423,4.11,N,337930,500,148 억,,1462918,N,N,744,N,00,N
20250217,161152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6550,110,2,1.71,1030440930,159820,127.24,6470,6580,6330,8370,4510,6440,6447.51,4.98,0,2359,6673,6556,6483,6366,6293,6520,6330,148,1930,500,3990,10,1,29311547,1920,17.06,2.16,12,0.55,384.00,3029.00,13380,20241007,-51.05,4610,20240423,42.08,6980,-6.16,20250120,5730,14.31,20250203,13380,-51.05,20241007,4610,42.08,20240423,4.13,N,337930,500,148 억,,1460447,N,N,744,N,00,N
20250217,151150,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6540,100,2,1.55,977608870,151753,120.81,6470,6580,6330,8370,4510,6440,6442.11,4.98,0,3747,6673,6556,6483,6366,6293,6520,6330,148,1930,500,3990,10,1,29311547,1917,17.03,2.16,12,0.52,384.00,3029.00,13380,20241007,-51.12,4610,20240423,41.87,6980,-6.30,20250120,5730,14.14,20250203,13380,-51.12,20241007,4610,41.87,20240423,4.13,N,337930,500,148 억,,1460447,N,N,183,N,00,N
20250217,141148,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6560,120,2,1.86,888046750,138085,109.93,6470,6570,6330,8370,4510,6440,6431.16,4.98,0,3171,6673,6556,6483,6366,6293,6520,6330,148,1930,500,3990,10,1,29311547,1923,17.08,2.17,12,0.47,384.00,3029.00,13380,20241007,-50.97,4610,20240423,42.30,6980,-6.02,20250120,5730,14.49,20250203,13380,-50.97,20241007,4610,42.30,20240423,4.13,N,337930,500,148 억,,1460447,N,N,183,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 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
3 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
4 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
5 20250218 131152 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7070 520 2 7.94 4347674990 620402 388.13 6560 7150 6530 8510 4590 6550 7007.84 4.99 0 86315 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2072 18.41 2.33 12 2.12 384.00 3029.00 13380 20241007 -47.16 4610 20240423 53.36 7150 -1.12 20250218 5730 23.39 20250203 13380 -47.16 20241007 4610 53.36 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N
6 20250218 121155 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7070 520 2 7.94 3802994580 543572 340.07 6560 7100 6530 8510 4590 6550 6996.30 4.99 0 92644 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2072 18.41 2.33 12 1.85 384.00 3029.00 13380 20241007 -47.16 4610 20240423 53.36 7100 -0.42 20250218 5730 23.39 20250203 13380 -47.16 20241007 4610 53.36 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N
7 20250218 111152 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7030 480 2 7.33 3560097470 509185 318.56 6560 7100 6530 8510 4590 6550 6991.76 4.99 0 89284 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2061 18.31 2.32 12 1.74 384.00 3029.00 13380 20241007 -47.46 4610 20240423 52.49 7100 -0.99 20250218 5730 22.69 20250203 13380 -47.46 20241007 4610 52.49 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N
8 20250218 101152 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7030 480 2 7.33 2944287720 421288 263.57 6560 7100 6530 8510 4590 6550 6988.78 4.99 0 80888 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2061 18.31 2.32 12 1.44 384.00 3029.00 13380 20241007 -47.46 4610 20240423 52.49 7100 -0.99 20250218 5730 22.69 20250203 13380 -47.46 20241007 4610 52.49 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N
9 20250218 091156 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6870 320 2 4.89 326136300 48207 30.16 6560 6920 6530 8510 4590 6550 6765.33 4.99 0 21434 6736 6642 6486 6392 6236 6690 6440 148 1960 500 4060 10 1 29311547 2014 17.89 2.27 12 0.16 384.00 3029.00 13380 20241007 -48.65 4610 20240423 49.02 6980 -1.58 20250120 5730 19.90 20250203 13380 -48.65 20241007 4610 49.02 20240423 4.11 N 337930 500 148 억 1462918 N N 744 N 00 N
10 20250217 161152 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6550 110 2 1.71 1030440930 159820 127.24 6470 6580 6330 8370 4510 6440 6447.51 4.98 0 2359 6673 6556 6483 6366 6293 6520 6330 148 1930 500 3990 10 1 29311547 1920 17.06 2.16 12 0.55 384.00 3029.00 13380 20241007 -51.05 4610 20240423 42.08 6980 -6.16 20250120 5730 14.31 20250203 13380 -51.05 20241007 4610 42.08 20240423 4.13 N 337930 500 148 억 1460447 N N 744 N 00 N
11 20250217 151150 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6540 100 2 1.55 977608870 151753 120.81 6470 6580 6330 8370 4510 6440 6442.11 4.98 0 3747 6673 6556 6483 6366 6293 6520 6330 148 1930 500 3990 10 1 29311547 1917 17.03 2.16 12 0.52 384.00 3029.00 13380 20241007 -51.12 4610 20240423 41.87 6980 -6.30 20250120 5730 14.14 20250203 13380 -51.12 20241007 4610 41.87 20240423 4.13 N 337930 500 148 억 1460447 N N 183 N 00 N
12 20250217 141148 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6560 120 2 1.86 888046750 138085 109.93 6470 6570 6330 8370 4510 6440 6431.16 4.98 0 3171 6673 6556 6483 6366 6293 6520 6330 148 1930 500 3990 10 1 29311547 1923 17.08 2.17 12 0.47 384.00 3029.00 13380 20241007 -50.97 4610 20240423 42.30 6980 -6.02 20250120 5730 14.49 20250203 13380 -50.97 20241007 4610 42.30 20240423 4.13 N 337930 500 148 억 1460447 N N 183 N 00 N