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
336060/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
20250219,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,10,2,0.75,584486886,437414,60.77,1327,1350,1315,1732,934,1333,1336.23,1.42,0,64376,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,647,9.14,1.83,12,0.91,147.00,732.00,2210,20240619,-39.23,1018,20241210,31.93,1420,-5.42,20250107,1220,10.08,20250102,2210,-39.23,20240619,1018,31.93,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1339,6,2,0.45,552626007,413653,57.47,1327,1350,1315,1732,934,1333,1335.97,1.42,0,63781,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,645,9.11,1.83,12,0.86,147.00,732.00,2210,20240619,-39.41,1018,20241210,31.53,1420,-5.70,20250107,1220,9.75,20250102,2210,-39.41,20240619,1018,31.53,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,4,2,0.30,479221468,358698,49.84,1327,1350,1315,1732,934,1333,1336.00,1.42,0,47258,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,644,9.10,1.83,12,0.74,147.00,732.00,2210,20240619,-39.50,1018,20241210,31.34,1420,-5.85,20250107,1220,9.59,20250102,2210,-39.50,20240619,1018,31.34,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,131155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,8,2,0.60,420694000,314841,43.74,1327,1350,1315,1732,934,1333,1336.21,1.42,0,62430,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,646,9.12,1.83,12,0.65,147.00,732.00,2210,20240619,-39.32,1018,20241210,31.73,1420,-5.56,20250107,1220,9.92,20250102,2210,-39.32,20240619,1018,31.73,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,8,2,0.60,351968252,263493,36.61,1327,1350,1315,1732,934,1333,1335.78,1.42,0,62317,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,646,9.12,1.83,12,0.55,147.00,732.00,2210,20240619,-39.32,1018,20241210,31.73,1420,-5.56,20250107,1220,9.92,20250102,2210,-39.32,20240619,1018,31.73,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,3,2,0.23,160819984,120699,16.77,1327,1340,1315,1732,934,1333,1332.41,1.42,0,-5379,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,643,9.09,1.83,12,0.25,147.00,732.00,2210,20240619,-39.55,1018,20241210,31.24,1420,-5.92,20250107,1220,9.51,20250102,2210,-39.55,20240619,1018,31.24,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,2,2,0.15,134562616,101026,14.04,1327,1340,1315,1732,934,1333,1331.96,1.42,0,-4381,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,643,9.08,1.82,12,0.21,147.00,732.00,2210,20240619,-39.59,1018,20241210,31.14,1420,-5.99,20250107,1220,9.43,20250102,2210,-39.59,20240619,1018,31.14,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250219,091157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,0,3,0.00,29161266,21996,3.06,1327,1333,1315,1732,934,1333,1325.75,1.42,0,1090,1373,1352,1322,1301,1271,1363,1312,48,399,100,820,1,1,48155200,642,9.07,1.82,12,0.05,147.00,732.00,2210,20240619,-39.68,1018,20241210,30.94,1420,-6.13,20250107,1220,9.26,20250102,2210,-39.68,20240619,1018,30.94,20241210,4.10,N,336060,100,48 억,,682383,N,N,0,N,00,N
20250218,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,28,2,2.15,948703787,714658,250.22,1305,1343,1292,1696,914,1305,1327.48,0.99,0,208139,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,642,9.07,1.82,12,1.48,147.00,732.00,2210,20240619,-39.68,1018,20241210,30.94,1420,-6.13,20250107,1220,9.26,20250102,2210,-39.68,20240619,1018,30.94,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,29,2,2.22,910354438,685873,240.14,1305,1343,1292,1696,914,1305,1327.29,0.99,0,211700,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,642,9.07,1.82,12,1.42,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.15,N,336060,100,48 억,,475334,N,N,0,N,00,N
20250218,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,35,2,2.68,781190731,588927,206.20,1305,1343,1292,1696,914,1305,1326.46,0.99,0,210519,1337,1321,1296,1280,1255,1329,1288,48,391,100,800,1,1,48155200,645,9.12,1.83,12,1.22,147.00,732.00,2210,20240619,-39.37,1018,20241210,31.63,1420,-5.63,20250107,1220,9.84,20250102,2210,-39.37,20240619,1018,31.63,20241210,4.15,N,336060,100,48 억,,475334,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 161154 57 100.00 KOSDAQ IT 서비스 N N N N N 1343 10 2 0.75 584486886 437414 60.77 1327 1350 1315 1732 934 1333 1336.23 1.42 0 64376 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 647 9.14 1.83 12 0.91 147.00 732.00 2210 20240619 -39.23 1018 20241210 31.93 1420 -5.42 20250107 1220 10.08 20250102 2210 -39.23 20240619 1018 31.93 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
3 20250219 151159 57 100.00 KOSDAQ IT 서비스 N N N N N 1339 6 2 0.45 552626007 413653 57.47 1327 1350 1315 1732 934 1333 1335.97 1.42 0 63781 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 645 9.11 1.83 12 0.86 147.00 732.00 2210 20240619 -39.41 1018 20241210 31.53 1420 -5.70 20250107 1220 9.75 20250102 2210 -39.41 20240619 1018 31.53 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
4 20250219 141154 57 100.00 KOSDAQ IT 서비스 N N N N N 1337 4 2 0.30 479221468 358698 49.84 1327 1350 1315 1732 934 1333 1336.00 1.42 0 47258 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 644 9.10 1.83 12 0.74 147.00 732.00 2210 20240619 -39.50 1018 20241210 31.34 1420 -5.85 20250107 1220 9.59 20250102 2210 -39.50 20240619 1018 31.34 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
5 20250219 131155 57 100.00 KOSDAQ IT 서비스 N N N N N 1341 8 2 0.60 420694000 314841 43.74 1327 1350 1315 1732 934 1333 1336.21 1.42 0 62430 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 646 9.12 1.83 12 0.65 147.00 732.00 2210 20240619 -39.32 1018 20241210 31.73 1420 -5.56 20250107 1220 9.92 20250102 2210 -39.32 20240619 1018 31.73 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
6 20250219 121155 57 100.00 KOSDAQ IT 서비스 N N N N N 1341 8 2 0.60 351968252 263493 36.61 1327 1350 1315 1732 934 1333 1335.78 1.42 0 62317 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 646 9.12 1.83 12 0.55 147.00 732.00 2210 20240619 -39.32 1018 20241210 31.73 1420 -5.56 20250107 1220 9.92 20250102 2210 -39.32 20240619 1018 31.73 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
7 20250219 111156 57 100.00 KOSDAQ IT 서비스 N N N N N 1336 3 2 0.23 160819984 120699 16.77 1327 1340 1315 1732 934 1333 1332.41 1.42 0 -5379 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 643 9.09 1.83 12 0.25 147.00 732.00 2210 20240619 -39.55 1018 20241210 31.24 1420 -5.92 20250107 1220 9.51 20250102 2210 -39.55 20240619 1018 31.24 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
8 20250219 101156 57 100.00 KOSDAQ IT 서비스 N N N N N 1335 2 2 0.15 134562616 101026 14.04 1327 1340 1315 1732 934 1333 1331.96 1.42 0 -4381 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 643 9.08 1.82 12 0.21 147.00 732.00 2210 20240619 -39.59 1018 20241210 31.14 1420 -5.99 20250107 1220 9.43 20250102 2210 -39.59 20240619 1018 31.14 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
9 20250219 091157 57 100.00 KOSDAQ IT 서비스 N N N N N 1333 0 3 0.00 29161266 21996 3.06 1327 1333 1315 1732 934 1333 1325.75 1.42 0 1090 1373 1352 1322 1301 1271 1363 1312 48 399 100 820 1 1 48155200 642 9.07 1.82 12 0.05 147.00 732.00 2210 20240619 -39.68 1018 20241210 30.94 1420 -6.13 20250107 1220 9.26 20250102 2210 -39.68 20240619 1018 30.94 20241210 4.10 N 336060 100 48 억 682383 N N 0 N 00 N
10 20250218 161150 57 100.00 KOSDAQ IT 서비스 N N N N N 1333 28 2 2.15 948703787 714658 250.22 1305 1343 1292 1696 914 1305 1327.48 0.99 0 208139 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 642 9.07 1.82 12 1.48 147.00 732.00 2210 20240619 -39.68 1018 20241210 30.94 1420 -6.13 20250107 1220 9.26 20250102 2210 -39.68 20240619 1018 30.94 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
11 20250218 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 29 2 2.22 910354438 685873 240.14 1305 1343 1292 1696 914 1305 1327.29 0.99 0 211700 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 642 9.07 1.82 12 1.42 147.00 732.00 2210 20240619 -39.64 1018 20241210 31.04 1420 -6.06 20250107 1220 9.34 20250102 2210 -39.64 20240619 1018 31.04 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N
12 20250218 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 1340 35 2 2.68 781190731 588927 206.20 1305 1343 1292 1696 914 1305 1326.46 0.99 0 210519 1337 1321 1296 1280 1255 1329 1288 48 391 100 800 1 1 48155200 645 9.12 1.83 12 1.22 147.00 732.00 2210 20240619 -39.37 1018 20241210 31.63 1420 -5.63 20250107 1220 9.84 20250102 2210 -39.37 20240619 1018 31.63 20241210 4.15 N 336060 100 48 억 475334 N N 0 N 00 N