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
189690/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,2100,-5,5,-0.24,128872970,61347,160.13,2105,2115,2080,2735,1475,2105,2100.72,0.60,0,13057,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.22,173.00,2722.00,3295,20240221,-36.27,1888,20241210,11.23,2165,-3.00,20250108,1971,6.54,20250123,3295,-36.27,20240221,1888,11.23,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,0,3,0.00,122215905,58184,151.88,2105,2115,2080,2735,1475,2105,2100.51,0.60,0,13225,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.21,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,10,2,0.48,110842520,52790,137.80,2105,2115,2080,2735,1475,2105,2099.69,0.60,0,11522,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,578,12.23,0.78,06,0.19,173.00,2722.00,3295,20240221,-35.81,1888,20241210,12.02,2165,-2.31,20250108,1971,7.31,20250123,3295,-35.81,20240221,1888,12.02,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,0,3,0.00,60213045,28754,75.06,2105,2105,2080,2735,1475,2105,2094.08,0.60,0,1180,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.11,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-5,5,-0.24,55079735,26315,68.69,2105,2105,2080,2735,1475,2105,2093.09,0.60,0,1063,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.10,173.00,2722.00,3295,20240221,-36.27,1888,20241210,11.23,2165,-3.00,20250108,1971,6.54,20250123,3295,-36.27,20240221,1888,11.23,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,110921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-20,5,-0.95,44266625,21159,55.23,2105,2105,2080,2735,1475,2105,2092.09,0.60,0,632,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,570,12.05,0.77,06,0.08,173.00,2722.00,3295,20240221,-36.72,1888,20241210,10.43,2165,-3.70,20250108,1971,5.78,20250123,3295,-36.72,20240221,1888,10.43,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,100922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-20,5,-0.95,35435625,16935,44.21,2105,2105,2080,2735,1475,2105,2092.45,0.60,0,819,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,570,12.05,0.77,06,0.06,173.00,2722.00,3295,20240221,-36.72,1888,20241210,10.43,2165,-3.70,20250108,1971,5.78,20250123,3295,-36.72,20240221,1888,10.43,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250219,090922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-5,5,-0.24,1128525,539,1.41,2105,2105,2090,2735,1475,2105,2093.74,0.60,0,176,2141,2122,2096,2077,2051,2110,2065,137,630,500,1300,5,1,27321969,574,12.14,0.77,06,0.00,173.00,2722.00,3295,20240221,-36.27,1888,20241210,11.23,2165,-3.00,20250108,1971,6.54,20250123,3295,-36.27,20240221,1888,11.23,20241210,1.64,N,189690,500,136 억,,162966,N,N,0,N,00,N
20250218,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,80180525,38310,38.70,2115,2115,2070,2740,1480,2110,2092.94,0.59,0,1021,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.14,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,150920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,76452435,36536,36.90,2115,2115,2070,2740,1480,2110,2092.52,0.59,0,1317,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.13,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,N,N,0,N,00,N
20250218,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-5,5,-0.24,61613425,29473,29.77,2115,2115,2070,2740,1480,2110,2090.50,0.59,0,731,2136,2122,2096,2082,2056,2130,2090,137,630,500,1300,5,1,27321969,575,12.17,0.77,06,0.11,173.00,2722.00,3295,20240221,-36.12,1888,20241210,11.49,2165,-2.77,20250108,1971,6.80,20250123,3295,-36.12,20240221,1888,11.49,20241210,1.73,N,189690,500,136 억,,161946,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 2100 -5 5 -0.24 128872970 61347 160.13 2105 2115 2080 2735 1475 2105 2100.72 0.60 0 13057 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.22 173.00 2722.00 3295 20240221 -36.27 1888 20241210 11.23 2165 -3.00 20250108 1971 6.54 20250123 3295 -36.27 20240221 1888 11.23 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
3 20250219 150924 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 0 3 0.00 122215905 58184 151.88 2105 2115 2080 2735 1475 2105 2100.51 0.60 0 13225 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.21 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
4 20250219 140920 57 100.00 KOSDAQ IT 서비스 N N N N N 2115 10 2 0.48 110842520 52790 137.80 2105 2115 2080 2735 1475 2105 2099.69 0.60 0 11522 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 578 12.23 0.78 06 0.19 173.00 2722.00 3295 20240221 -35.81 1888 20241210 12.02 2165 -2.31 20250108 1971 7.31 20250123 3295 -35.81 20240221 1888 12.02 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
5 20250219 130921 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 0 3 0.00 60213045 28754 75.06 2105 2105 2080 2735 1475 2105 2094.08 0.60 0 1180 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.11 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
6 20250219 120920 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -5 5 -0.24 55079735 26315 68.69 2105 2105 2080 2735 1475 2105 2093.09 0.60 0 1063 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.10 173.00 2722.00 3295 20240221 -36.27 1888 20241210 11.23 2165 -3.00 20250108 1971 6.54 20250123 3295 -36.27 20240221 1888 11.23 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
7 20250219 110921 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -20 5 -0.95 44266625 21159 55.23 2105 2105 2080 2735 1475 2105 2092.09 0.60 0 632 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 570 12.05 0.77 06 0.08 173.00 2722.00 3295 20240221 -36.72 1888 20241210 10.43 2165 -3.70 20250108 1971 5.78 20250123 3295 -36.72 20240221 1888 10.43 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
8 20250219 100922 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -20 5 -0.95 35435625 16935 44.21 2105 2105 2080 2735 1475 2105 2092.45 0.60 0 819 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 570 12.05 0.77 06 0.06 173.00 2722.00 3295 20240221 -36.72 1888 20241210 10.43 2165 -3.70 20250108 1971 5.78 20250123 3295 -36.72 20240221 1888 10.43 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
9 20250219 090922 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -5 5 -0.24 1128525 539 1.41 2105 2105 2090 2735 1475 2105 2093.74 0.60 0 176 2141 2122 2096 2077 2051 2110 2065 137 630 500 1300 5 1 27321969 574 12.14 0.77 06 0.00 173.00 2722.00 3295 20240221 -36.27 1888 20241210 11.23 2165 -3.00 20250108 1971 6.54 20250123 3295 -36.27 20240221 1888 11.23 20241210 1.64 N 189690 500 136 억 162966 N N 0 N 00 N
10 20250218 160918 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 80180525 38310 38.70 2115 2115 2070 2740 1480 2110 2092.94 0.59 0 1021 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.14 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
11 20250218 150920 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 76452435 36536 36.90 2115 2115 2070 2740 1480 2110 2092.52 0.59 0 1317 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.13 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N
12 20250218 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -5 5 -0.24 61613425 29473 29.77 2115 2115 2070 2740 1480 2110 2090.50 0.59 0 731 2136 2122 2096 2082 2056 2130 2090 137 630 500 1300 5 1 27321969 575 12.17 0.77 06 0.11 173.00 2722.00 3295 20240221 -36.12 1888 20241210 11.49 2165 -2.77 20250108 1971 6.80 20250123 3295 -36.12 20240221 1888 11.49 20241210 1.73 N 189690 500 136 억 161946 N N 0 N 00 N