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
208860/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
20250219,160944,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,150947,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,140943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,130945,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,120943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,110945,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,100945,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250219,090946,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240206,0.00,2205,20240206,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250218,160942,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240205,0.00,2205,20240205,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250218,150943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240205,0.00,2205,20240205,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250218,140944,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240205,0.00,2205,20240205,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240219,2205,0.00,20240219,0.00,N,208860,500,152 억,,154724,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 160944 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
3 20250219 150947 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
4 20250219 140943 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
5 20250219 130945 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
6 20250219 120943 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
7 20250219 110945 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
8 20250219 100945 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
9 20250219 090946 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240206 0.00 2205 20240206 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
10 20250218 160942 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240205 0.00 2205 20240205 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
11 20250218 150943 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240205 0.00 2205 20240205 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
12 20250218 140944 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240205 0.00 2205 20240205 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240219 2205 0.00 20240219 0.00 N 208860 500 152 억 154724 N N 0 N 00 N