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
203650/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
20250219,160936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-90,5,-2.44,2248753995,622446,125.18,3655,3670,3580,4795,2585,3690,3612.80,1.60,0,-74693,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1822,8.11,1.71,12,1.23,444.00,2104.00,4430,20250106,-18.74,2285,20240805,57.55,4430,-18.74,20250106,3235,11.28,20250114,4430,-18.74,20250106,2285,57.55,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-90,5,-2.44,2175229830,602038,121.08,3655,3670,3580,4795,2585,3690,3613.11,1.60,0,-72318,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1822,8.11,1.71,12,1.19,444.00,2104.00,4430,20250106,-18.74,2285,20240805,57.55,4430,-18.74,20250106,3235,11.28,20250114,4430,-18.74,20250106,2285,57.55,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-75,5,-2.03,1738496625,480524,96.64,3655,3670,3585,4795,2585,3690,3617.92,1.60,0,-70964,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1829,8.14,1.72,12,0.95,444.00,2104.00,4430,20250106,-18.40,2285,20240805,58.21,4430,-18.40,20250106,3235,11.75,20250114,4430,-18.40,20250106,2285,58.21,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-80,5,-2.17,1556431900,430045,86.49,3655,3670,3585,4795,2585,3690,3619.23,1.60,0,-66986,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1827,8.13,1.72,12,0.85,444.00,2104.00,4430,20250106,-18.51,2285,20240805,57.99,4430,-18.51,20250106,3235,11.59,20250114,4430,-18.51,20250106,2285,57.99,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,120935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-70,5,-1.90,1429535695,394938,79.43,3655,3670,3585,4795,2585,3690,3619.64,1.60,0,-66378,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1832,8.15,1.72,12,0.78,444.00,2104.00,4430,20250106,-18.28,2285,20240805,58.42,4430,-18.28,20250106,3235,11.90,20250114,4430,-18.28,20250106,2285,58.42,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-80,5,-2.17,1289230800,356127,71.62,3655,3670,3585,4795,2585,3690,3620.14,1.60,0,-67166,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1827,8.13,1.72,12,0.70,444.00,2104.00,4430,20250106,-18.51,2285,20240805,57.99,4430,-18.51,20250106,3235,11.59,20250114,4430,-18.51,20250106,2285,57.99,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-75,5,-2.03,947433935,261158,52.52,3655,3670,3595,4795,2585,3690,3627.81,1.60,0,-59779,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1829,8.14,1.72,12,0.52,444.00,2104.00,4430,20250106,-18.40,2285,20240805,58.21,4430,-18.40,20250106,3235,11.75,20250114,4430,-18.40,20250106,2285,58.21,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250219,090938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,-50,5,-1.36,248613815,68107,13.70,3655,3670,3640,4795,2585,3690,3650.33,1.60,0,-11424,3756,3722,3661,3627,3566,3740,3645,51,1105,100,2730,5,1,50605754,1842,8.20,1.73,12,0.13,444.00,2104.00,4430,20250106,-17.83,2285,20240805,59.30,4430,-17.83,20250106,3235,12.52,20250114,4430,-17.83,20250106,2285,59.30,20240805,2.90,N,203650,100,50 억,,811970,N,N,0,N,00,N
20250218,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,15,2,0.41,1802508970,493677,155.63,3675,3695,3600,4775,2575,3675,3650.87,1.56,0,21426,3711,3692,3666,3647,3621,3702,3657,51,1100,100,2710,5,1,50605754,1867,8.31,1.75,12,0.98,444.00,2104.00,4430,20250106,-16.70,2285,20240805,61.49,4430,-16.70,20250106,3235,14.06,20250114,4430,-16.70,20250106,2285,61.49,20240805,2.96,N,203650,100,50 억,,790912,N,N,0,N,00,N
20250218,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,15,2,0.41,1700110850,465913,146.88,3675,3695,3600,4775,2575,3675,3648.98,1.56,0,22120,3711,3692,3666,3647,3621,3702,3657,51,1100,100,2710,5,1,50605754,1867,8.31,1.75,12,0.92,444.00,2104.00,4430,20250106,-16.70,2285,20240805,61.49,4430,-16.70,20250106,3235,14.06,20250114,4430,-16.70,20250106,2285,61.49,20240805,2.96,N,203650,100,50 억,,790912,N,N,0,N,00,N
20250218,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,-5,5,-0.14,1448460475,397539,125.32,3675,3695,3600,4775,2575,3675,3643.55,1.56,0,27536,3711,3692,3666,3647,3621,3702,3657,51,1100,100,2710,5,1,50605754,1857,8.27,1.74,12,0.79,444.00,2104.00,4430,20250106,-17.16,2285,20240805,60.61,4430,-17.16,20250106,3235,13.45,20250114,4430,-17.16,20250106,2285,60.61,20240805,2.96,N,203650,100,50 억,,790912,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 160936 57 100.00 KOSDAQ IT 서비스 N N N N N 3600 -90 5 -2.44 2248753995 622446 125.18 3655 3670 3580 4795 2585 3690 3612.80 1.60 0 -74693 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1822 8.11 1.71 12 1.23 444.00 2104.00 4430 20250106 -18.74 2285 20240805 57.55 4430 -18.74 20250106 3235 11.28 20250114 4430 -18.74 20250106 2285 57.55 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
3 20250219 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 3600 -90 5 -2.44 2175229830 602038 121.08 3655 3670 3580 4795 2585 3690 3613.11 1.60 0 -72318 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1822 8.11 1.71 12 1.19 444.00 2104.00 4430 20250106 -18.74 2285 20240805 57.55 4430 -18.74 20250106 3235 11.28 20250114 4430 -18.74 20250106 2285 57.55 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
4 20250219 140935 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 -75 5 -2.03 1738496625 480524 96.64 3655 3670 3585 4795 2585 3690 3617.92 1.60 0 -70964 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1829 8.14 1.72 12 0.95 444.00 2104.00 4430 20250106 -18.40 2285 20240805 58.21 4430 -18.40 20250106 3235 11.75 20250114 4430 -18.40 20250106 2285 58.21 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
5 20250219 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 -80 5 -2.17 1556431900 430045 86.49 3655 3670 3585 4795 2585 3690 3619.23 1.60 0 -66986 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1827 8.13 1.72 12 0.85 444.00 2104.00 4430 20250106 -18.51 2285 20240805 57.99 4430 -18.51 20250106 3235 11.59 20250114 4430 -18.51 20250106 2285 57.99 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
6 20250219 120935 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -70 5 -1.90 1429535695 394938 79.43 3655 3670 3585 4795 2585 3690 3619.64 1.60 0 -66378 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1832 8.15 1.72 12 0.78 444.00 2104.00 4430 20250106 -18.28 2285 20240805 58.42 4430 -18.28 20250106 3235 11.90 20250114 4430 -18.28 20250106 2285 58.42 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
7 20250219 110937 57 100.00 KOSDAQ IT 서비스 N N N N N 3610 -80 5 -2.17 1289230800 356127 71.62 3655 3670 3585 4795 2585 3690 3620.14 1.60 0 -67166 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1827 8.13 1.72 12 0.70 444.00 2104.00 4430 20250106 -18.51 2285 20240805 57.99 4430 -18.51 20250106 3235 11.59 20250114 4430 -18.51 20250106 2285 57.99 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
8 20250219 100938 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 -75 5 -2.03 947433935 261158 52.52 3655 3670 3595 4795 2585 3690 3627.81 1.60 0 -59779 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1829 8.14 1.72 12 0.52 444.00 2104.00 4430 20250106 -18.40 2285 20240805 58.21 4430 -18.40 20250106 3235 11.75 20250114 4430 -18.40 20250106 2285 58.21 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
9 20250219 090938 57 100.00 KOSDAQ IT 서비스 N N N N N 3640 -50 5 -1.36 248613815 68107 13.70 3655 3670 3640 4795 2585 3690 3650.33 1.60 0 -11424 3756 3722 3661 3627 3566 3740 3645 51 1105 100 2730 5 1 50605754 1842 8.20 1.73 12 0.13 444.00 2104.00 4430 20250106 -17.83 2285 20240805 59.30 4430 -17.83 20250106 3235 12.52 20250114 4430 -17.83 20250106 2285 59.30 20240805 2.90 N 203650 100 50 억 811970 N N 0 N 00 N
10 20250218 160934 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 15 2 0.41 1802508970 493677 155.63 3675 3695 3600 4775 2575 3675 3650.87 1.56 0 21426 3711 3692 3666 3647 3621 3702 3657 51 1100 100 2710 5 1 50605754 1867 8.31 1.75 12 0.98 444.00 2104.00 4430 20250106 -16.70 2285 20240805 61.49 4430 -16.70 20250106 3235 14.06 20250114 4430 -16.70 20250106 2285 61.49 20240805 2.96 N 203650 100 50 억 790912 N N 0 N 00 N
11 20250218 150935 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 15 2 0.41 1700110850 465913 146.88 3675 3695 3600 4775 2575 3675 3648.98 1.56 0 22120 3711 3692 3666 3647 3621 3702 3657 51 1100 100 2710 5 1 50605754 1867 8.31 1.75 12 0.92 444.00 2104.00 4430 20250106 -16.70 2285 20240805 61.49 4430 -16.70 20250106 3235 14.06 20250114 4430 -16.70 20250106 2285 61.49 20240805 2.96 N 203650 100 50 억 790912 N N 0 N 00 N
12 20250218 140936 57 100.00 KOSDAQ IT 서비스 N N N N N 3670 -5 5 -0.14 1448460475 397539 125.32 3675 3695 3600 4775 2575 3675 3643.55 1.56 0 27536 3711 3692 3666 3647 3621 3702 3657 51 1100 100 2710 5 1 50605754 1857 8.27 1.74 12 0.79 444.00 2104.00 4430 20250106 -17.16 2285 20240805 60.61 4430 -17.16 20250106 3235 13.45 20250114 4430 -17.16 20250106 2285 60.61 20240805 2.96 N 203650 100 50 억 790912 N N 0 N 00 N