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
205500/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
20250219,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-25,5,-0.70,637300790,181926,176.72,3540,3630,3420,4645,2505,3575,3503.08,0.09,0,13573,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,2052,-13.76,6.12,12,0.31,-258.00,580.00,4220,20250203,-15.88,929,20241209,282.13,4220,-15.88,20250203,2855,24.34,20250102,4220,-15.88,20250203,929,282.13,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,-15,5,-0.42,592408735,169334,164.49,3540,3630,3420,4645,2505,3575,3498.46,0.09,0,18317,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,2057,-13.80,6.14,12,0.29,-258.00,580.00,4220,20250203,-15.64,929,20241209,283.21,4220,-15.64,20250203,2855,24.69,20250102,4220,-15.64,20250203,929,283.21,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-80,5,-2.24,363205395,104798,101.80,3540,3540,3420,4645,2505,3575,3465.77,0.09,0,10294,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,2020,-13.55,6.03,12,0.18,-258.00,580.00,4220,20250203,-17.18,929,20241209,276.21,4220,-17.18,20250203,2855,22.42,20250102,4220,-17.18,20250203,929,276.21,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,-120,5,-3.36,333200925,96150,93.40,3540,3540,3420,4645,2505,3575,3465.43,0.09,0,5726,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,1997,-13.39,5.96,12,0.17,-258.00,580.00,4220,20250203,-18.13,929,20241209,271.91,4220,-18.13,20250203,2855,21.02,20250102,4220,-18.13,20250203,929,271.91,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-90,5,-2.52,302209545,87177,84.68,3540,3540,3420,4645,2505,3575,3466.62,0.09,0,3508,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,2014,-13.51,6.01,12,0.15,-258.00,580.00,4220,20250203,-17.42,929,20241209,275.13,4220,-17.42,20250203,2855,22.07,20250102,4220,-17.42,20250203,929,275.13,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-125,5,-3.50,237857435,68750,66.78,3540,3540,3420,4645,2505,3575,3459.74,0.09,0,4672,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,1994,-13.37,5.95,12,0.12,-258.00,580.00,4220,20250203,-18.25,929,20241209,271.37,4220,-18.25,20250203,2855,20.84,20250102,4220,-18.25,20250203,929,271.37,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-125,5,-3.50,147693520,42603,41.38,3540,3540,3430,4645,2505,3575,3466.74,0.09,0,3107,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,1994,-13.37,5.95,12,0.07,-258.00,580.00,4220,20250203,-18.25,929,20241209,271.37,4220,-18.25,20250203,2855,20.84,20250102,4220,-18.25,20250203,929,271.37,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250219,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,-60,5,-1.68,4564915,1292,1.26,3540,3540,3500,4645,2505,3575,3533.22,0.09,0,3,3711,3642,3531,3462,3351,3677,3497,289,1070,500,2570,5,1,57791459,2031,-13.62,6.06,12,0.00,-258.00,580.00,4220,20250203,-16.71,929,20241209,278.36,4220,-16.71,20250203,2855,23.12,20250102,4220,-16.71,20250203,929,278.36,20241209,0.00,N,205500,500,288 억,,52922,N,N,0,N,00,N
20250218,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,70,2,2.00,358071715,101281,50.73,3505,3600,3420,4555,2455,3505,3535.42,0.08,0,5766,3818,3661,3533,3376,3248,3597,3312,289,1050,500,2520,5,1,57791459,2066,-13.86,6.16,12,0.18,-258.00,580.00,4220,20250203,-15.28,929,20241209,284.82,4220,-15.28,20250203,2855,25.22,20250102,4220,-15.28,20250203,929,284.82,20241209,0.00,N,205500,500,288 억,,47476,N,N,0,N,00,N
20250218,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,15,2,0.43,311039985,88044,44.10,3505,3600,3420,4555,2455,3505,3532.78,0.08,0,8869,3818,3661,3533,3376,3248,3597,3312,289,1050,500,2520,5,1,57791459,2034,-13.64,6.07,12,0.15,-258.00,580.00,4220,20250203,-16.59,929,20241209,278.90,4220,-16.59,20250203,2855,23.29,20250102,4220,-16.59,20250203,929,278.90,20241209,0.00,N,205500,500,288 억,,47476,N,N,0,N,00,N
20250218,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,40,2,1.14,292651040,82808,41.48,3505,3600,3420,4555,2455,3505,3534.09,0.08,0,9044,3818,3661,3533,3376,3248,3597,3312,289,1050,500,2520,5,1,57791459,2049,-13.74,6.11,12,0.14,-258.00,580.00,4220,20250203,-16.00,929,20241209,281.59,4220,-16.00,20250203,2855,24.17,20250102,4220,-16.00,20250203,929,281.59,20241209,0.00,N,205500,500,288 억,,47476,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 160939 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -25 5 -0.70 637300790 181926 176.72 3540 3630 3420 4645 2505 3575 3503.08 0.09 0 13573 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 2052 -13.76 6.12 12 0.31 -258.00 580.00 4220 20250203 -15.88 929 20241209 282.13 4220 -15.88 20250203 2855 24.34 20250102 4220 -15.88 20250203 929 282.13 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
3 20250219 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 3560 -15 5 -0.42 592408735 169334 164.49 3540 3630 3420 4645 2505 3575 3498.46 0.09 0 18317 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 2057 -13.80 6.14 12 0.29 -258.00 580.00 4220 20250203 -15.64 929 20241209 283.21 4220 -15.64 20250203 2855 24.69 20250102 4220 -15.64 20250203 929 283.21 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
4 20250219 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -80 5 -2.24 363205395 104798 101.80 3540 3540 3420 4645 2505 3575 3465.77 0.09 0 10294 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 2020 -13.55 6.03 12 0.18 -258.00 580.00 4220 20250203 -17.18 929 20241209 276.21 4220 -17.18 20250203 2855 22.42 20250102 4220 -17.18 20250203 929 276.21 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
5 20250219 130940 57 100.00 KOSDAQ IT 서비스 N N N N N 3455 -120 5 -3.36 333200925 96150 93.40 3540 3540 3420 4645 2505 3575 3465.43 0.09 0 5726 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 1997 -13.39 5.96 12 0.17 -258.00 580.00 4220 20250203 -18.13 929 20241209 271.91 4220 -18.13 20250203 2855 21.02 20250102 4220 -18.13 20250203 929 271.91 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
6 20250219 120938 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 -90 5 -2.52 302209545 87177 84.68 3540 3540 3420 4645 2505 3575 3466.62 0.09 0 3508 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 2014 -13.51 6.01 12 0.15 -258.00 580.00 4220 20250203 -17.42 929 20241209 275.13 4220 -17.42 20250203 2855 22.07 20250102 4220 -17.42 20250203 929 275.13 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
7 20250219 110940 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -125 5 -3.50 237857435 68750 66.78 3540 3540 3420 4645 2505 3575 3459.74 0.09 0 4672 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 1994 -13.37 5.95 12 0.12 -258.00 580.00 4220 20250203 -18.25 929 20241209 271.37 4220 -18.25 20250203 2855 20.84 20250102 4220 -18.25 20250203 929 271.37 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
8 20250219 100941 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -125 5 -3.50 147693520 42603 41.38 3540 3540 3430 4645 2505 3575 3466.74 0.09 0 3107 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 1994 -13.37 5.95 12 0.07 -258.00 580.00 4220 20250203 -18.25 929 20241209 271.37 4220 -18.25 20250203 2855 20.84 20250102 4220 -18.25 20250203 929 271.37 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
9 20250219 090941 57 100.00 KOSDAQ IT 서비스 N N N N N 3515 -60 5 -1.68 4564915 1292 1.26 3540 3540 3500 4645 2505 3575 3533.22 0.09 0 3 3711 3642 3531 3462 3351 3677 3497 289 1070 500 2570 5 1 57791459 2031 -13.62 6.06 12 0.00 -258.00 580.00 4220 20250203 -16.71 929 20241209 278.36 4220 -16.71 20250203 2855 23.12 20250102 4220 -16.71 20250203 929 278.36 20241209 0.00 N 205500 500 288 억 52922 N N 0 N 00 N
10 20250218 160937 57 100.00 KOSDAQ IT 서비스 N N N N N 3575 70 2 2.00 358071715 101281 50.73 3505 3600 3420 4555 2455 3505 3535.42 0.08 0 5766 3818 3661 3533 3376 3248 3597 3312 289 1050 500 2520 5 1 57791459 2066 -13.86 6.16 12 0.18 -258.00 580.00 4220 20250203 -15.28 929 20241209 284.82 4220 -15.28 20250203 2855 25.22 20250102 4220 -15.28 20250203 929 284.82 20241209 0.00 N 205500 500 288 억 47476 N N 0 N 00 N
11 20250218 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 3520 15 2 0.43 311039985 88044 44.10 3505 3600 3420 4555 2455 3505 3532.78 0.08 0 8869 3818 3661 3533 3376 3248 3597 3312 289 1050 500 2520 5 1 57791459 2034 -13.64 6.07 12 0.15 -258.00 580.00 4220 20250203 -16.59 929 20241209 278.90 4220 -16.59 20250203 2855 23.29 20250102 4220 -16.59 20250203 929 278.90 20241209 0.00 N 205500 500 288 억 47476 N N 0 N 00 N
12 20250218 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 40 2 1.14 292651040 82808 41.48 3505 3600 3420 4555 2455 3505 3534.09 0.08 0 9044 3818 3661 3533 3376 3248 3597 3312 289 1050 500 2520 5 1 57791459 2049 -13.74 6.11 12 0.14 -258.00 580.00 4220 20250203 -16.00 929 20241209 281.59 4220 -16.00 20250203 2855 24.17 20250102 4220 -16.00 20250203 929 281.59 20241209 0.00 N 205500 500 288 억 47476 N N 0 N 00 N