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
204610/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
20250219,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,1,2,0.06,527034790,304401,100.39,1753,1774,1702,2275,1228,1753,1731.38,1.93,0,27862,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1126,20.88,1.17,12,0.47,84.00,1505.00,1794,20250206,-2.23,1007,20240805,74.18,1794,-2.23,20250206,1477,18.75,20250103,1794,-2.23,20250206,1007,74.18,20240805,1.60,N,204610,100,67 억,,1240037,N,N,96,N,00,N
20250219,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,1,2,0.06,495337178,286321,94.43,1753,1774,1702,2275,1228,1753,1730.01,1.93,0,28992,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1126,20.88,1.17,12,0.45,84.00,1505.00,1794,20250206,-2.23,1007,20240805,74.18,1794,-2.23,20250206,1477,18.75,20250103,1794,-2.23,20250206,1007,74.18,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250219,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-22,5,-1.25,358827912,207888,68.56,1753,1774,1702,2275,1228,1753,1726.06,1.93,0,3461,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1112,20.61,1.15,12,0.32,84.00,1505.00,1794,20250206,-3.51,1007,20240805,71.90,1794,-3.51,20250206,1477,17.20,20250103,1794,-3.51,20250206,1007,71.90,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250219,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,-19,5,-1.08,313780828,181861,59.98,1753,1774,1702,2275,1228,1753,1725.39,1.93,0,9551,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1113,20.64,1.15,12,0.28,84.00,1505.00,1794,20250206,-3.34,1007,20240805,72.19,1794,-3.34,20250206,1477,17.40,20250103,1794,-3.34,20250206,1007,72.19,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250219,120937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-18,5,-1.03,279391248,162036,53.44,1753,1774,1702,2275,1228,1753,1724.25,1.93,0,8245,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1114,20.65,1.15,12,0.25,84.00,1505.00,1794,20250206,-3.29,1007,20240805,72.29,1794,-3.29,20250206,1477,17.47,20250103,1794,-3.29,20250206,1007,72.29,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250219,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-22,5,-1.25,248276401,144043,47.51,1753,1774,1702,2275,1228,1753,1723.63,1.93,0,3200,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1112,20.61,1.15,12,0.22,84.00,1505.00,1794,20250206,-3.51,1007,20240805,71.90,1794,-3.51,20250206,1477,17.20,20250103,1794,-3.51,20250206,1007,71.90,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250219,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-39,5,-2.22,178942331,103674,34.19,1753,1774,1702,2275,1228,1753,1726.01,1.93,0,-24262,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1101,20.40,1.14,12,0.16,84.00,1505.00,1794,20250206,-4.46,1007,20240805,70.21,1794,-4.46,20250206,1477,16.05,20250103,1794,-4.46,20250206,1007,70.21,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250219,090940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1762,9,2,0.51,30453293,17431,5.75,1753,1774,1736,2275,1228,1753,1747.08,1.93,0,-9482,1828,1790,1742,1704,1656,1809,1723,68,522,100,1290,1,1,64211720,1131,20.98,1.17,12,0.03,84.00,1505.00,1794,20250206,-1.78,1007,20240805,74.98,1794,-1.78,20250206,1477,19.30,20250103,1794,-1.78,20250206,1007,74.98,20240805,1.60,N,204610,100,67 억,,1240037,N,N,6,N,00,N
20250218,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,43,2,2.51,528840273,303063,119.61,1710,1780,1694,2220,1197,1710,1744.98,1.76,0,103051,1738,1724,1706,1692,1674,1715,1683,68,510,100,1260,1,1,64211720,1126,20.87,1.16,12,0.47,84.00,1505.00,1794,20250206,-2.29,1007,20240805,74.08,1794,-2.29,20250206,1477,18.69,20250103,1794,-2.29,20250206,1007,74.08,20240805,1.63,N,204610,100,67 억,,1132975,N,N,6,N,00,N
20250218,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,43,2,2.51,505311725,289624,114.30,1710,1780,1694,2220,1197,1710,1744.72,1.76,0,108665,1738,1724,1706,1692,1674,1715,1683,68,510,100,1260,1,1,64211720,1126,20.87,1.16,12,0.45,84.00,1505.00,1794,20250206,-2.29,1007,20240805,74.08,1794,-2.29,20250206,1477,18.69,20250103,1794,-2.29,20250206,1007,74.08,20240805,1.63,N,204610,100,67 억,,1132975,N,N,36,N,00,N
20250218,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,48,2,2.81,461740579,264712,104.47,1710,1780,1694,2220,1197,1710,1744.31,1.76,0,90359,1738,1724,1706,1692,1674,1715,1683,68,510,100,1260,1,1,64211720,1129,20.93,1.17,12,0.41,84.00,1505.00,1794,20250206,-2.01,1007,20240805,74.58,1794,-2.01,20250206,1477,19.03,20250103,1794,-2.01,20250206,1007,74.58,20240805,1.63,N,204610,100,67 억,,1132975,N,N,36,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 160938 57 100.00 KOSDAQ IT 서비스 N N N N N 1754 1 2 0.06 527034790 304401 100.39 1753 1774 1702 2275 1228 1753 1731.38 1.93 0 27862 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1126 20.88 1.17 12 0.47 84.00 1505.00 1794 20250206 -2.23 1007 20240805 74.18 1794 -2.23 20250206 1477 18.75 20250103 1794 -2.23 20250206 1007 74.18 20240805 1.60 N 204610 100 67 억 1240037 N N 96 N 00 N
3 20250219 150941 57 100.00 KOSDAQ IT 서비스 N N N N N 1754 1 2 0.06 495337178 286321 94.43 1753 1774 1702 2275 1228 1753 1730.01 1.93 0 28992 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1126 20.88 1.17 12 0.45 84.00 1505.00 1794 20250206 -2.23 1007 20240805 74.18 1794 -2.23 20250206 1477 18.75 20250103 1794 -2.23 20250206 1007 74.18 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
4 20250219 140937 57 100.00 KOSDAQ IT 서비스 N N N N N 1731 -22 5 -1.25 358827912 207888 68.56 1753 1774 1702 2275 1228 1753 1726.06 1.93 0 3461 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1112 20.61 1.15 12 0.32 84.00 1505.00 1794 20250206 -3.51 1007 20240805 71.90 1794 -3.51 20250206 1477 17.20 20250103 1794 -3.51 20250206 1007 71.90 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
5 20250219 130938 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 -19 5 -1.08 313780828 181861 59.98 1753 1774 1702 2275 1228 1753 1725.39 1.93 0 9551 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1113 20.64 1.15 12 0.28 84.00 1505.00 1794 20250206 -3.34 1007 20240805 72.19 1794 -3.34 20250206 1477 17.40 20250103 1794 -3.34 20250206 1007 72.19 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
6 20250219 120937 57 100.00 KOSDAQ IT 서비스 N N N N N 1735 -18 5 -1.03 279391248 162036 53.44 1753 1774 1702 2275 1228 1753 1724.25 1.93 0 8245 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1114 20.65 1.15 12 0.25 84.00 1505.00 1794 20250206 -3.29 1007 20240805 72.29 1794 -3.29 20250206 1477 17.47 20250103 1794 -3.29 20250206 1007 72.29 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
7 20250219 110938 57 100.00 KOSDAQ IT 서비스 N N N N N 1731 -22 5 -1.25 248276401 144043 47.51 1753 1774 1702 2275 1228 1753 1723.63 1.93 0 3200 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1112 20.61 1.15 12 0.22 84.00 1505.00 1794 20250206 -3.51 1007 20240805 71.90 1794 -3.51 20250206 1477 17.20 20250103 1794 -3.51 20250206 1007 71.90 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
8 20250219 100939 57 100.00 KOSDAQ IT 서비스 N N N N N 1714 -39 5 -2.22 178942331 103674 34.19 1753 1774 1702 2275 1228 1753 1726.01 1.93 0 -24262 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1101 20.40 1.14 12 0.16 84.00 1505.00 1794 20250206 -4.46 1007 20240805 70.21 1794 -4.46 20250206 1477 16.05 20250103 1794 -4.46 20250206 1007 70.21 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
9 20250219 090940 57 100.00 KOSDAQ IT 서비스 N N N N N 1762 9 2 0.51 30453293 17431 5.75 1753 1774 1736 2275 1228 1753 1747.08 1.93 0 -9482 1828 1790 1742 1704 1656 1809 1723 68 522 100 1290 1 1 64211720 1131 20.98 1.17 12 0.03 84.00 1505.00 1794 20250206 -1.78 1007 20240805 74.98 1794 -1.78 20250206 1477 19.30 20250103 1794 -1.78 20250206 1007 74.98 20240805 1.60 N 204610 100 67 억 1240037 N N 6 N 00 N
10 20250218 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 1753 43 2 2.51 528840273 303063 119.61 1710 1780 1694 2220 1197 1710 1744.98 1.76 0 103051 1738 1724 1706 1692 1674 1715 1683 68 510 100 1260 1 1 64211720 1126 20.87 1.16 12 0.47 84.00 1505.00 1794 20250206 -2.29 1007 20240805 74.08 1794 -2.29 20250206 1477 18.69 20250103 1794 -2.29 20250206 1007 74.08 20240805 1.63 N 204610 100 67 억 1132975 N N 6 N 00 N
11 20250218 150937 57 100.00 KOSDAQ IT 서비스 N N N N N 1753 43 2 2.51 505311725 289624 114.30 1710 1780 1694 2220 1197 1710 1744.72 1.76 0 108665 1738 1724 1706 1692 1674 1715 1683 68 510 100 1260 1 1 64211720 1126 20.87 1.16 12 0.45 84.00 1505.00 1794 20250206 -2.29 1007 20240805 74.08 1794 -2.29 20250206 1477 18.69 20250103 1794 -2.29 20250206 1007 74.08 20240805 1.63 N 204610 100 67 억 1132975 N N 36 N 00 N
12 20250218 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 48 2 2.81 461740579 264712 104.47 1710 1780 1694 2220 1197 1710 1744.31 1.76 0 90359 1738 1724 1706 1692 1674 1715 1683 68 510 100 1260 1 1 64211720 1129 20.93 1.17 12 0.41 84.00 1505.00 1794 20250206 -2.01 1007 20240805 74.58 1794 -2.01 20250206 1477 19.03 20250103 1794 -2.01 20250206 1007 74.58 20240805 1.63 N 204610 100 67 억 1132975 N N 36 N 00 N