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
351330/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
20250219,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-250,5,-2.67,2952429050,322706,8.41,9400,9400,9010,12150,6550,9350,9145.77,0.90,0,19217,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,754,-162.50,1.57,12,3.89,-56.00,5794.00,22450,20240529,-59.47,5420,20241210,67.90,10390,-12.42,20250218,6860,32.65,20250102,22450,-59.47,20240529,5420,67.90,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-260,5,-2.78,2786908380,304524,7.94,9400,9400,9010,12150,6550,9350,9147.91,0.90,0,17757,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,753,-162.32,1.57,12,3.67,-56.00,5794.00,22450,20240529,-59.51,5420,20241210,67.71,10390,-12.51,20250218,6860,32.51,20250102,22450,-59.51,20240529,5420,67.71,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-260,5,-2.78,2495663910,272437,7.10,9400,9400,9010,12150,6550,9350,9156.47,0.90,0,20263,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,753,-162.32,1.57,12,3.29,-56.00,5794.00,22450,20240529,-59.51,5420,20241210,67.71,10390,-12.51,20250218,6860,32.51,20250102,22450,-59.51,20240529,5420,67.71,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-220,5,-2.35,2326572610,253847,6.62,9400,9400,9010,12150,6550,9350,9161.02,0.90,0,19886,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,757,-163.04,1.58,12,3.06,-56.00,5794.00,22450,20240529,-59.33,5420,20241210,68.45,10390,-12.13,20250218,6860,33.09,20250102,22450,-59.33,20240529,5420,68.45,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-250,5,-2.67,2135340640,232821,6.07,9400,9400,9010,12150,6550,9350,9167.13,0.90,0,17439,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,754,-162.50,1.57,12,2.81,-56.00,5794.00,22450,20240529,-59.47,5420,20241210,67.90,10390,-12.42,20250218,6860,32.65,20250102,22450,-59.47,20240529,5420,67.90,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,111207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-220,5,-2.35,1900118800,207038,5.40,9400,9400,9010,12150,6550,9350,9172.76,0.90,0,21928,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,757,-163.04,1.58,12,2.50,-56.00,5794.00,22450,20240529,-59.33,5420,20241210,68.45,10390,-12.13,20250218,6860,33.09,20250102,22450,-59.33,20240529,5420,68.45,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-180,5,-1.93,1338783270,145212,3.79,9400,9400,9100,12150,6550,9350,9214.19,0.90,0,14286,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,760,-163.75,1.58,12,1.75,-56.00,5794.00,22450,20240529,-59.15,5420,20241210,69.19,10390,-11.74,20250218,6860,33.67,20250102,22450,-59.15,20240529,5420,69.19,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250219,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-150,5,-1.60,664128670,71574,1.87,9400,9400,9170,12150,6550,9350,9272.77,0.90,0,1031,11070,10210,9530,8670,7990,10640,9100,41,2800,500,5790,10,1,8288520,763,-164.29,1.59,12,0.86,-56.00,5794.00,22450,20240529,-59.02,5420,20241210,69.74,10390,-11.45,20250218,6860,34.11,20250102,22450,-59.02,20240529,5420,69.74,20241210,4.40,N,351330,500,41 억,,74193,N,N,0,N,00,N
20250218,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,300,2,3.31,37442739330,3822492,132.89,9050,10390,8850,11760,6340,9050,9796.30,1.27,0,-30973,10290,9670,8910,8290,7530,9980,8600,41,2710,500,5610,10,1,8288520,775,-166.96,1.61,12,46.12,-56.00,5794.00,22450,20240529,-58.35,5420,20241210,72.51,10390,-10.01,20250218,6860,36.30,20250102,22450,-58.35,20240529,5420,72.51,20241210,4.37,N,351330,500,41 억,,104940,N,N,0,N,00,N
20250218,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,270,2,2.98,37003007380,3775320,131.25,9050,10390,8850,11760,6340,9050,9801.41,1.27,0,-32502,10290,9670,8910,8290,7530,9980,8600,41,2710,500,5610,10,1,8288520,772,-166.43,1.61,12,45.55,-56.00,5794.00,22450,20240529,-58.49,5420,20241210,71.96,10390,-10.30,20250218,6860,35.86,20250102,22450,-58.49,20240529,5420,71.96,20241210,4.37,N,351330,500,41 억,,104940,N,N,0,N,00,N
20250218,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,400,2,4.42,35124102410,3575691,124.31,9050,10390,8850,11760,6340,9050,9823.16,1.27,0,-50463,10290,9670,8910,8290,7530,9980,8600,41,2710,500,5610,10,1,8288520,783,-168.75,1.63,12,43.14,-56.00,5794.00,22450,20240529,-57.91,5420,20241210,74.35,10390,-9.05,20250218,6860,37.76,20250102,22450,-57.91,20240529,5420,74.35,20241210,4.37,N,351330,500,41 억,,104940,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 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -250 5 -2.67 2952429050 322706 8.41 9400 9400 9010 12150 6550 9350 9145.77 0.90 0 19217 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 754 -162.50 1.57 12 3.89 -56.00 5794.00 22450 20240529 -59.47 5420 20241210 67.90 10390 -12.42 20250218 6860 32.65 20250102 22450 -59.47 20240529 5420 67.90 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
3 20250219 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 9090 -260 5 -2.78 2786908380 304524 7.94 9400 9400 9010 12150 6550 9350 9147.91 0.90 0 17757 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 753 -162.32 1.57 12 3.67 -56.00 5794.00 22450 20240529 -59.51 5420 20241210 67.71 10390 -12.51 20250218 6860 32.51 20250102 22450 -59.51 20240529 5420 67.71 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
4 20250219 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 9090 -260 5 -2.78 2495663910 272437 7.10 9400 9400 9010 12150 6550 9350 9156.47 0.90 0 20263 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 753 -162.32 1.57 12 3.29 -56.00 5794.00 22450 20240529 -59.51 5420 20241210 67.71 10390 -12.51 20250218 6860 32.51 20250102 22450 -59.51 20240529 5420 67.71 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
5 20250219 131206 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 -220 5 -2.35 2326572610 253847 6.62 9400 9400 9010 12150 6550 9350 9161.02 0.90 0 19886 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 757 -163.04 1.58 12 3.06 -56.00 5794.00 22450 20240529 -59.33 5420 20241210 68.45 10390 -12.13 20250218 6860 33.09 20250102 22450 -59.33 20240529 5420 68.45 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
6 20250219 121207 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -250 5 -2.67 2135340640 232821 6.07 9400 9400 9010 12150 6550 9350 9167.13 0.90 0 17439 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 754 -162.50 1.57 12 2.81 -56.00 5794.00 22450 20240529 -59.47 5420 20241210 67.90 10390 -12.42 20250218 6860 32.65 20250102 22450 -59.47 20240529 5420 67.90 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
7 20250219 111207 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 -220 5 -2.35 1900118800 207038 5.40 9400 9400 9010 12150 6550 9350 9172.76 0.90 0 21928 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 757 -163.04 1.58 12 2.50 -56.00 5794.00 22450 20240529 -59.33 5420 20241210 68.45 10390 -12.13 20250218 6860 33.09 20250102 22450 -59.33 20240529 5420 68.45 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
8 20250219 101208 57 100.00 KOSDAQ IT 서비스 N N N N N 9170 -180 5 -1.93 1338783270 145212 3.79 9400 9400 9100 12150 6550 9350 9214.19 0.90 0 14286 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 760 -163.75 1.58 12 1.75 -56.00 5794.00 22450 20240529 -59.15 5420 20241210 69.19 10390 -11.74 20250218 6860 33.67 20250102 22450 -59.15 20240529 5420 69.19 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
9 20250219 091209 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 -150 5 -1.60 664128670 71574 1.87 9400 9400 9170 12150 6550 9350 9272.77 0.90 0 1031 11070 10210 9530 8670 7990 10640 9100 41 2800 500 5790 10 1 8288520 763 -164.29 1.59 12 0.86 -56.00 5794.00 22450 20240529 -59.02 5420 20241210 69.74 10390 -11.45 20250218 6860 34.11 20250102 22450 -59.02 20240529 5420 69.74 20241210 4.40 N 351330 500 41 억 74193 N N 0 N 00 N
10 20250218 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 300 2 3.31 37442739330 3822492 132.89 9050 10390 8850 11760 6340 9050 9796.30 1.27 0 -30973 10290 9670 8910 8290 7530 9980 8600 41 2710 500 5610 10 1 8288520 775 -166.96 1.61 12 46.12 -56.00 5794.00 22450 20240529 -58.35 5420 20241210 72.51 10390 -10.01 20250218 6860 36.30 20250102 22450 -58.35 20240529 5420 72.51 20241210 4.37 N 351330 500 41 억 104940 N N 0 N 00 N
11 20250218 151204 57 100.00 KOSDAQ IT 서비스 N N N N N 9320 270 2 2.98 37003007380 3775320 131.25 9050 10390 8850 11760 6340 9050 9801.41 1.27 0 -32502 10290 9670 8910 8290 7530 9980 8600 41 2710 500 5610 10 1 8288520 772 -166.43 1.61 12 45.55 -56.00 5794.00 22450 20240529 -58.49 5420 20241210 71.96 10390 -10.30 20250218 6860 35.86 20250102 22450 -58.49 20240529 5420 71.96 20241210 4.37 N 351330 500 41 억 104940 N N 0 N 00 N
12 20250218 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 9450 400 2 4.42 35124102410 3575691 124.31 9050 10390 8850 11760 6340 9050 9823.16 1.27 0 -50463 10290 9670 8910 8290 7530 9980 8600 41 2710 500 5610 10 1 8288520 783 -168.75 1.63 12 43.14 -56.00 5794.00 22450 20240529 -57.91 5420 20241210 74.35 10390 -9.05 20250218 6860 37.76 20250102 22450 -57.91 20240529 5420 74.35 20241210 4.37 N 351330 500 41 억 104940 N N 0 N 00 N