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
208350/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
20250219,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,5,2,0.17,22746385,7877,230.05,2900,2915,2820,3780,2040,2910,2887.70,4.54,0,-41,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,258,2.18,0.47,12,0.09,1337.00,6161.00,4725,20240604,-38.31,2500,20241209,16.60,3200,-8.91,20250123,2820,3.37,20250219,4725,-38.31,20240604,2500,16.60,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,22656065,7846,229.15,2900,2910,2820,3780,2040,2910,2887.59,4.54,0,-35,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,257,2.18,0.47,12,0.09,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2820,3.19,20250219,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-10,5,-0.34,17710925,6146,179.50,2900,2905,2820,3780,2040,2910,2881.70,4.54,0,-26,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,256,2.17,0.47,12,0.07,1337.00,6161.00,4725,20240604,-38.62,2500,20241209,16.00,3200,-9.38,20250123,2820,2.84,20250219,4725,-38.62,20240604,2500,16.00,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-25,5,-0.86,8250755,2868,83.76,2900,2905,2820,3780,2040,2910,2876.83,4.54,0,-24,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,255,2.16,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-25,5,-0.86,7310815,2543,74.27,2900,2905,2820,3780,2040,2910,2874.88,4.54,0,51,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,255,2.16,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,110943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-10,5,-0.34,7232880,2516,73.48,2900,2900,2820,3780,2040,2910,2874.75,4.54,0,46,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,256,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.62,2500,20241209,16.00,3200,-9.38,20250123,2820,2.84,20250219,4725,-38.62,20240604,2500,16.00,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-15,5,-0.52,7021645,2443,71.35,2900,2900,2820,3780,2040,2910,2874.19,4.54,0,46,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,256,2.17,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.73,2500,20241209,15.80,3200,-9.53,20250123,2820,2.66,20250219,4725,-38.73,20240604,2500,15.80,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250219,090944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-35,5,-1.20,4042415,1409,41.15,2900,2900,2820,3780,2040,2910,2869.00,4.54,0,107,2996,2952,2931,2887,2866,2942,2877,44,870,500,1920,5,1,8838549,254,2.15,0.47,12,0.02,1337.00,6161.00,4725,20240604,-39.15,2500,20241209,15.00,3200,-10.16,20250123,2820,1.95,20250219,4725,-39.15,20240604,2500,15.00,20241209,0.00,N,208350,500,44 억,,401028,N,N,0,N,00,N
20250218,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,-65,5,-2.18,10087300,3424,61.92,2975,2975,2910,3865,2085,2975,2946.06,4.54,0,-169,3025,3000,2985,2960,2945,2992,2952,44,890,500,1960,5,1,8838549,257,2.18,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.41,2500,20241209,16.40,3200,-9.06,20250123,2850,2.11,20250113,4725,-38.41,20240604,2500,16.40,20241209,0.00,N,208350,500,44 억,,401189,N,N,0,N,00,N
20250218,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-15,5,-0.50,7985775,2702,48.86,2975,2975,2925,3865,2085,2975,2955.51,4.54,0,-160,3025,3000,2985,2960,2945,2992,2952,44,890,500,1960,5,1,8838549,262,2.21,0.48,12,0.03,1337.00,6161.00,4725,20240604,-37.35,2500,20241209,18.40,3200,-7.50,20250123,2850,3.86,20250113,4725,-37.35,20240604,2500,18.40,20241209,0.00,N,208350,500,44 억,,401189,N,N,0,N,00,N
20250218,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-15,5,-0.50,7985775,2702,48.86,2975,2975,2925,3865,2085,2975,2955.51,4.54,0,-160,3025,3000,2985,2960,2945,2992,2952,44,890,500,1960,5,1,8838549,262,2.21,0.48,12,0.03,1337.00,6161.00,4725,20240604,-37.35,2500,20241209,18.40,3200,-7.50,20250123,2850,3.86,20250113,4725,-37.35,20240604,2500,18.40,20241209,0.00,N,208350,500,44 억,,401189,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 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 5 2 0.17 22746385 7877 230.05 2900 2915 2820 3780 2040 2910 2887.70 4.54 0 -41 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 258 2.18 0.47 12 0.09 1337.00 6161.00 4725 20240604 -38.31 2500 20241209 16.60 3200 -8.91 20250123 2820 3.37 20250219 4725 -38.31 20240604 2500 16.60 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
3 20250219 150946 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 0 3 0.00 22656065 7846 229.15 2900 2910 2820 3780 2040 2910 2887.59 4.54 0 -35 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 257 2.18 0.47 12 0.09 1337.00 6161.00 4725 20240604 -38.41 2500 20241209 16.40 3200 -9.06 20250123 2820 3.19 20250219 4725 -38.41 20240604 2500 16.40 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
4 20250219 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 -10 5 -0.34 17710925 6146 179.50 2900 2905 2820 3780 2040 2910 2881.70 4.54 0 -26 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 256 2.17 0.47 12 0.07 1337.00 6161.00 4725 20240604 -38.62 2500 20241209 16.00 3200 -9.38 20250123 2820 2.84 20250219 4725 -38.62 20240604 2500 16.00 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
5 20250219 130943 57 100.00 KOSDAQ IT 서비스 N N N N N 2885 -25 5 -0.86 8250755 2868 83.76 2900 2905 2820 3780 2040 2910 2876.83 4.54 0 -24 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 255 2.16 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.94 2500 20241209 15.40 3200 -9.84 20250123 2820 2.30 20250219 4725 -38.94 20240604 2500 15.40 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
6 20250219 120942 57 100.00 KOSDAQ IT 서비스 N N N N N 2885 -25 5 -0.86 7310815 2543 74.27 2900 2905 2820 3780 2040 2910 2874.88 4.54 0 51 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 255 2.16 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.94 2500 20241209 15.40 3200 -9.84 20250123 2820 2.30 20250219 4725 -38.94 20240604 2500 15.40 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
7 20250219 110943 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 -10 5 -0.34 7232880 2516 73.48 2900 2900 2820 3780 2040 2910 2874.75 4.54 0 46 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 256 2.17 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.62 2500 20241209 16.00 3200 -9.38 20250123 2820 2.84 20250219 4725 -38.62 20240604 2500 16.00 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
8 20250219 100944 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -15 5 -0.52 7021645 2443 71.35 2900 2900 2820 3780 2040 2910 2874.19 4.54 0 46 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 256 2.17 0.47 12 0.03 1337.00 6161.00 4725 20240604 -38.73 2500 20241209 15.80 3200 -9.53 20250123 2820 2.66 20250219 4725 -38.73 20240604 2500 15.80 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
9 20250219 090944 57 100.00 KOSDAQ IT 서비스 N N N N N 2875 -35 5 -1.20 4042415 1409 41.15 2900 2900 2820 3780 2040 2910 2869.00 4.54 0 107 2996 2952 2931 2887 2866 2942 2877 44 870 500 1920 5 1 8838549 254 2.15 0.47 12 0.02 1337.00 6161.00 4725 20240604 -39.15 2500 20241209 15.00 3200 -10.16 20250123 2820 1.95 20250219 4725 -39.15 20240604 2500 15.00 20241209 0.00 N 208350 500 44 억 401028 N N 0 N 00 N
10 20250218 160940 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 -65 5 -2.18 10087300 3424 61.92 2975 2975 2910 3865 2085 2975 2946.06 4.54 0 -169 3025 3000 2985 2960 2945 2992 2952 44 890 500 1960 5 1 8838549 257 2.18 0.47 12 0.04 1337.00 6161.00 4725 20240604 -38.41 2500 20241209 16.40 3200 -9.06 20250123 2850 2.11 20250113 4725 -38.41 20240604 2500 16.40 20241209 0.00 N 208350 500 44 억 401189 N N 0 N 00 N
11 20250218 150942 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 -15 5 -0.50 7985775 2702 48.86 2975 2975 2925 3865 2085 2975 2955.51 4.54 0 -160 3025 3000 2985 2960 2945 2992 2952 44 890 500 1960 5 1 8838549 262 2.21 0.48 12 0.03 1337.00 6161.00 4725 20240604 -37.35 2500 20241209 18.40 3200 -7.50 20250123 2850 3.86 20250113 4725 -37.35 20240604 2500 18.40 20241209 0.00 N 208350 500 44 억 401189 N N 0 N 00 N
12 20250218 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 -15 5 -0.50 7985775 2702 48.86 2975 2975 2925 3865 2085 2975 2955.51 4.54 0 -160 3025 3000 2985 2960 2945 2992 2952 44 890 500 1960 5 1 8838549 262 2.21 0.48 12 0.03 1337.00 6161.00 4725 20240604 -37.35 2500 20241209 18.40 3200 -7.50 20250123 2850 3.86 20250113 4725 -37.35 20240604 2500 18.40 20241209 0.00 N 208350 500 44 억 401189 N N 0 N 00 N