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
205100/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
20250219,160939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2235,-20,5,-0.89,2514010070,1114596,39.51,2265,2300,2215,2930,1580,2255,2255.56,1.35,0,-27120,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1608,15.41,1.50,12,1.55,145.00,1489.00,2940,20240423,-23.98,1616,20240805,38.30,2475,-9.70,20250205,1862,20.03,20250113,2940,-23.98,20240423,1616,38.30,20240805,5.45,N,205100,100,71 억,,972790,N,N,16947,N,00,N
20250219,150942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2220,-35,5,-1.55,2373714585,1051539,37.27,2265,2300,2220,2930,1580,2255,2257.37,1.35,0,-24468,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1598,15.31,1.49,12,1.46,145.00,1489.00,2940,20240423,-24.49,1616,20240805,37.38,2475,-10.30,20250205,1862,19.23,20250113,2940,-24.49,20240423,1616,37.38,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250219,140938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2240,-15,5,-0.67,2082230220,920654,32.63,2265,2300,2230,2930,1580,2255,2261.69,1.35,0,-35888,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1612,15.45,1.50,12,1.28,145.00,1489.00,2940,20240423,-23.81,1616,20240805,38.61,2475,-9.49,20250205,1862,20.30,20250113,2940,-23.81,20240423,1616,38.61,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250219,130940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2245,-10,5,-0.44,1839402020,812197,28.79,2265,2300,2230,2930,1580,2255,2264.73,1.35,0,-26253,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1616,15.48,1.51,12,1.13,145.00,1489.00,2940,20240423,-23.64,1616,20240805,38.92,2475,-9.29,20250205,1862,20.57,20250113,2940,-23.64,20240423,1616,38.92,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250219,120938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2240,-15,5,-0.67,1656283820,730306,25.89,2265,2300,2230,2930,1580,2255,2267.94,1.35,0,-22101,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1612,15.45,1.50,12,1.01,145.00,1489.00,2940,20240423,-23.81,1616,20240805,38.61,2475,-9.49,20250205,1862,20.30,20250113,2940,-23.81,20240423,1616,38.61,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250219,110939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2255,0,3,0.00,1419738480,624969,22.15,2265,2300,2230,2930,1580,2255,2271.71,1.35,0,-25148,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1623,15.55,1.51,12,0.87,145.00,1489.00,2940,20240423,-23.30,1616,20240805,39.54,2475,-8.89,20250205,1862,21.11,20250113,2940,-23.30,20240423,1616,39.54,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250219,100940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2270,15,2,0.67,1026701845,450968,15.99,2265,2300,2230,2930,1580,2255,2276.69,1.35,0,-23396,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1634,15.66,1.52,12,0.63,145.00,1489.00,2940,20240423,-22.79,1616,20240805,40.47,2475,-8.28,20250205,1862,21.91,20250113,2940,-22.79,20240423,1616,40.47,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250219,090941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2275,20,2,0.89,269653230,118950,4.22,2265,2295,2230,2930,1580,2255,2267.00,1.35,0,-23329,2388,2321,2288,2221,2188,2305,2205,72,675,100,1660,5,1,71963431,1637,15.69,1.53,12,0.17,145.00,1489.00,2940,20240423,-22.62,1616,20240805,40.78,2475,-8.08,20250205,1862,22.18,20250113,2940,-22.62,20240423,1616,40.78,20240805,5.45,N,205100,100,71 억,,972790,N,N,2575,N,00,N
20250218,160937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2255,-40,5,-1.74,6426607155,2795544,64.26,2355,2355,2255,2980,1610,2295,2298.98,1.77,0,-308869,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1623,15.55,1.51,12,3.88,145.00,1489.00,2940,20240423,-23.30,1616,20240805,39.54,2475,-8.89,20250205,1862,21.11,20250113,2940,-23.30,20240423,1616,39.54,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2575,N,00,N
20250218,150938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2270,-25,5,-1.09,5967256425,2592319,59.59,2355,2355,2260,2980,1610,2295,2301.90,1.77,0,-355273,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1634,15.66,1.52,12,3.60,145.00,1489.00,2940,20240423,-22.79,1616,20240805,40.47,2475,-8.28,20250205,1862,21.91,20250113,2940,-22.79,20240423,1616,40.47,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,N,00,N
20250218,140939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2280,-15,5,-0.65,5551303500,2409635,55.39,2355,2355,2260,2980,1610,2295,2303.79,1.77,0,-364526,2411,2352,2241,2182,2071,2382,2212,72,685,100,1690,5,1,71963431,1641,15.72,1.53,12,3.35,145.00,1489.00,2940,20240423,-22.45,1616,20240805,41.09,2475,-7.88,20250205,1862,22.45,20250113,2940,-22.45,20240423,1616,41.09,20240805,5.39,N,205100,100,71 억,,1272773,N,N,2353,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 160939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2235 -20 5 -0.89 2514010070 1114596 39.51 2265 2300 2215 2930 1580 2255 2255.56 1.35 0 -27120 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1608 15.41 1.50 12 1.55 145.00 1489.00 2940 20240423 -23.98 1616 20240805 38.30 2475 -9.70 20250205 1862 20.03 20250113 2940 -23.98 20240423 1616 38.30 20240805 5.45 N 205100 100 71 억 972790 N N 16947 N 00 N
3 20250219 150942 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2220 -35 5 -1.55 2373714585 1051539 37.27 2265 2300 2220 2930 1580 2255 2257.37 1.35 0 -24468 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1598 15.31 1.49 12 1.46 145.00 1489.00 2940 20240423 -24.49 1616 20240805 37.38 2475 -10.30 20250205 1862 19.23 20250113 2940 -24.49 20240423 1616 37.38 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
4 20250219 140938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2240 -15 5 -0.67 2082230220 920654 32.63 2265 2300 2230 2930 1580 2255 2261.69 1.35 0 -35888 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1612 15.45 1.50 12 1.28 145.00 1489.00 2940 20240423 -23.81 1616 20240805 38.61 2475 -9.49 20250205 1862 20.30 20250113 2940 -23.81 20240423 1616 38.61 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
5 20250219 130940 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2245 -10 5 -0.44 1839402020 812197 28.79 2265 2300 2230 2930 1580 2255 2264.73 1.35 0 -26253 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1616 15.48 1.51 12 1.13 145.00 1489.00 2940 20240423 -23.64 1616 20240805 38.92 2475 -9.29 20250205 1862 20.57 20250113 2940 -23.64 20240423 1616 38.92 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
6 20250219 120938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2240 -15 5 -0.67 1656283820 730306 25.89 2265 2300 2230 2930 1580 2255 2267.94 1.35 0 -22101 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1612 15.45 1.50 12 1.01 145.00 1489.00 2940 20240423 -23.81 1616 20240805 38.61 2475 -9.49 20250205 1862 20.30 20250113 2940 -23.81 20240423 1616 38.61 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
7 20250219 110939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2255 0 3 0.00 1419738480 624969 22.15 2265 2300 2230 2930 1580 2255 2271.71 1.35 0 -25148 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1623 15.55 1.51 12 0.87 145.00 1489.00 2940 20240423 -23.30 1616 20240805 39.54 2475 -8.89 20250205 1862 21.11 20250113 2940 -23.30 20240423 1616 39.54 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
8 20250219 100940 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2270 15 2 0.67 1026701845 450968 15.99 2265 2300 2230 2930 1580 2255 2276.69 1.35 0 -23396 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1634 15.66 1.52 12 0.63 145.00 1489.00 2940 20240423 -22.79 1616 20240805 40.47 2475 -8.28 20250205 1862 21.91 20250113 2940 -22.79 20240423 1616 40.47 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
9 20250219 090941 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2275 20 2 0.89 269653230 118950 4.22 2265 2295 2230 2930 1580 2255 2267.00 1.35 0 -23329 2388 2321 2288 2221 2188 2305 2205 72 675 100 1660 5 1 71963431 1637 15.69 1.53 12 0.17 145.00 1489.00 2940 20240423 -22.62 1616 20240805 40.78 2475 -8.08 20250205 1862 22.18 20250113 2940 -22.62 20240423 1616 40.78 20240805 5.45 N 205100 100 71 억 972790 N N 2575 N 00 N
10 20250218 160937 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2255 -40 5 -1.74 6426607155 2795544 64.26 2355 2355 2255 2980 1610 2295 2298.98 1.77 0 -308869 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1623 15.55 1.51 12 3.88 145.00 1489.00 2940 20240423 -23.30 1616 20240805 39.54 2475 -8.89 20250205 1862 21.11 20250113 2940 -23.30 20240423 1616 39.54 20240805 5.39 N 205100 100 71 억 1272773 N N 2575 N 00 N
11 20250218 150938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2270 -25 5 -1.09 5967256425 2592319 59.59 2355 2355 2260 2980 1610 2295 2301.90 1.77 0 -355273 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1634 15.66 1.52 12 3.60 145.00 1489.00 2940 20240423 -22.79 1616 20240805 40.47 2475 -8.28 20250205 1862 21.91 20250113 2940 -22.79 20240423 1616 40.47 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N
12 20250218 140939 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2280 -15 5 -0.65 5551303500 2409635 55.39 2355 2355 2260 2980 1610 2295 2303.79 1.77 0 -364526 2411 2352 2241 2182 2071 2382 2212 72 685 100 1690 5 1 71963431 1641 15.72 1.53 12 3.35 145.00 1489.00 2940 20240423 -22.45 1616 20240805 41.09 2475 -7.88 20250205 1862 22.45 20250113 2940 -22.45 20240423 1616 41.09 20240805 5.39 N 205100 100 71 억 1272773 N N 2353 N 00 N