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
352910/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
20250219,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,30,2,0.48,48690410,7841,49.35,6290,6290,6140,8110,4370,6240,6209.72,0.44,0,-67,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,792,190.00,2.08,12,0.06,33.00,3017.00,9200,20240215,-31.85,5750,20241209,9.04,6900,-9.13,20250110,6140,2.12,20250219,8620,-27.26,20240220,5750,9.04,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,30,2,0.48,47223230,7607,47.87,6290,6290,6140,8110,4370,6240,6207.87,0.44,0,15,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,792,190.00,2.08,12,0.06,33.00,3017.00,9200,20240215,-31.85,5750,20241209,9.04,6900,-9.13,20250110,6140,2.12,20250219,8620,-27.26,20240220,5750,9.04,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,0,3,0.00,40987740,6609,41.59,6290,6290,6140,8110,4370,6240,6201.81,0.44,0,-67,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,789,189.09,2.07,12,0.05,33.00,3017.00,9200,20240215,-32.17,5750,20241209,8.52,6900,-9.57,20250110,6140,1.63,20250219,8620,-27.61,20240220,5750,8.52,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-10,5,-0.16,34922600,5636,35.47,6290,6290,6140,8110,4370,6240,6196.34,0.44,0,-49,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,787,188.79,2.06,12,0.04,33.00,3017.00,9200,20240215,-32.28,5750,20241209,8.35,6900,-9.71,20250110,6140,1.47,20250219,8620,-27.73,20240220,5750,8.35,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-70,5,-1.12,33043980,5334,33.57,6290,6290,6140,8110,4370,6240,6194.97,0.44,0,-37,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,780,186.97,2.05,12,0.04,33.00,3017.00,9200,20240215,-32.93,5750,20241209,7.30,6900,-10.58,20250110,6140,0.49,20250219,8620,-28.42,20240220,5750,7.30,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-30,5,-0.48,14973550,2411,15.17,6290,6290,6190,8110,4370,6240,6210.51,0.44,0,-29,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,785,188.18,2.06,12,0.02,33.00,3017.00,9200,20240215,-32.50,5750,20241209,8.00,6900,-10.00,20250110,6190,0.32,20250219,8620,-27.96,20240220,5750,8.00,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,20,2,0.32,5826550,936,5.89,6290,6290,6190,8110,4370,6240,6224.95,0.44,0,-97,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,791,189.70,2.07,12,0.01,33.00,3017.00,9200,20240215,-31.96,5750,20241209,8.87,6900,-9.28,20250110,6190,1.13,20250219,8620,-27.38,20240220,5750,8.87,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250219,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,0,3,0.00,318590,51,0.32,6290,6290,6240,8110,4370,6240,6246.86,0.44,0,-10,6393,6316,6253,6176,6113,6285,6145,63,1870,500,4360,10,1,12637802,789,189.09,2.07,12,0.00,33.00,3017.00,9200,20240215,-32.17,5750,20241209,8.52,6900,-9.57,20250110,6190,0.81,20250102,8620,-27.61,20240220,5750,8.52,20241209,0.39,N,352910,500,63 억,,55359,N,N,0,N,00,N
20250218,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-70,5,-1.11,98662150,15868,146.55,6310,6330,6190,8200,4420,6310,6217.68,0.34,0,-126,6516,6412,6336,6232,6156,6375,6195,63,1890,500,4410,10,1,12637802,789,189.09,2.07,12,0.13,33.00,3017.00,9200,20240215,-32.17,5750,20241209,8.52,6900,-9.57,20250110,6190,0.81,20250218,8620,-27.61,20240220,5750,8.52,20241209,0.39,N,352910,500,63 억,,43474,N,N,0,N,00,N
20250218,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-80,5,-1.27,95340500,15335,141.62,6310,6330,6190,8200,4420,6310,6217.18,0.34,0,38,6516,6412,6336,6232,6156,6375,6195,63,1890,500,4410,10,1,12637802,787,188.79,2.06,12,0.12,33.00,3017.00,9200,20240215,-32.28,5750,20241209,8.35,6900,-9.71,20250110,6190,0.65,20250218,8620,-27.73,20240220,5750,8.35,20241209,0.39,N,352910,500,63 억,,43474,N,N,0,N,00,N
20250218,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-80,5,-1.27,74679500,12005,110.87,6310,6330,6190,8200,4420,6310,6220.70,0.34,0,40,6516,6412,6336,6232,6156,6375,6195,63,1890,500,4410,10,1,12637802,787,188.79,2.06,12,0.09,33.00,3017.00,9200,20240215,-32.28,5750,20241209,8.35,6900,-9.71,20250110,6190,0.65,20250218,8620,-27.73,20240220,5750,8.35,20241209,0.39,N,352910,500,63 억,,43474,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 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 30 2 0.48 48690410 7841 49.35 6290 6290 6140 8110 4370 6240 6209.72 0.44 0 -67 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 792 190.00 2.08 12 0.06 33.00 3017.00 9200 20240215 -31.85 5750 20241209 9.04 6900 -9.13 20250110 6140 2.12 20250219 8620 -27.26 20240220 5750 9.04 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
3 20250219 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 30 2 0.48 47223230 7607 47.87 6290 6290 6140 8110 4370 6240 6207.87 0.44 0 15 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 792 190.00 2.08 12 0.06 33.00 3017.00 9200 20240215 -31.85 5750 20241209 9.04 6900 -9.13 20250110 6140 2.12 20250219 8620 -27.26 20240220 5750 9.04 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
4 20250219 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 0 3 0.00 40987740 6609 41.59 6290 6290 6140 8110 4370 6240 6201.81 0.44 0 -67 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 789 189.09 2.07 12 0.05 33.00 3017.00 9200 20240215 -32.17 5750 20241209 8.52 6900 -9.57 20250110 6140 1.63 20250219 8620 -27.61 20240220 5750 8.52 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
5 20250219 131208 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -10 5 -0.16 34922600 5636 35.47 6290 6290 6140 8110 4370 6240 6196.34 0.44 0 -49 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 787 188.79 2.06 12 0.04 33.00 3017.00 9200 20240215 -32.28 5750 20241209 8.35 6900 -9.71 20250110 6140 1.47 20250219 8620 -27.73 20240220 5750 8.35 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
6 20250219 121209 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -70 5 -1.12 33043980 5334 33.57 6290 6290 6140 8110 4370 6240 6194.97 0.44 0 -37 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 780 186.97 2.05 12 0.04 33.00 3017.00 9200 20240215 -32.93 5750 20241209 7.30 6900 -10.58 20250110 6140 0.49 20250219 8620 -28.42 20240220 5750 7.30 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
7 20250219 111209 57 100.00 KOSDAQ IT 서비스 N N N N N 6210 -30 5 -0.48 14973550 2411 15.17 6290 6290 6190 8110 4370 6240 6210.51 0.44 0 -29 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 785 188.18 2.06 12 0.02 33.00 3017.00 9200 20240215 -32.50 5750 20241209 8.00 6900 -10.00 20250110 6190 0.32 20250219 8620 -27.96 20240220 5750 8.00 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
8 20250219 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 20 2 0.32 5826550 936 5.89 6290 6290 6190 8110 4370 6240 6224.95 0.44 0 -97 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 791 189.70 2.07 12 0.01 33.00 3017.00 9200 20240215 -31.96 5750 20241209 8.87 6900 -9.28 20250110 6190 1.13 20250219 8620 -27.38 20240220 5750 8.87 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
9 20250219 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 0 3 0.00 318590 51 0.32 6290 6290 6240 8110 4370 6240 6246.86 0.44 0 -10 6393 6316 6253 6176 6113 6285 6145 63 1870 500 4360 10 1 12637802 789 189.09 2.07 12 0.00 33.00 3017.00 9200 20240215 -32.17 5750 20241209 8.52 6900 -9.57 20250110 6190 0.81 20250102 8620 -27.61 20240220 5750 8.52 20241209 0.39 N 352910 500 63 억 55359 N N 0 N 00 N
10 20250218 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -70 5 -1.11 98662150 15868 146.55 6310 6330 6190 8200 4420 6310 6217.68 0.34 0 -126 6516 6412 6336 6232 6156 6375 6195 63 1890 500 4410 10 1 12637802 789 189.09 2.07 12 0.13 33.00 3017.00 9200 20240215 -32.17 5750 20241209 8.52 6900 -9.57 20250110 6190 0.81 20250218 8620 -27.61 20240220 5750 8.52 20241209 0.39 N 352910 500 63 억 43474 N N 0 N 00 N
11 20250218 151206 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -80 5 -1.27 95340500 15335 141.62 6310 6330 6190 8200 4420 6310 6217.18 0.34 0 38 6516 6412 6336 6232 6156 6375 6195 63 1890 500 4410 10 1 12637802 787 188.79 2.06 12 0.12 33.00 3017.00 9200 20240215 -32.28 5750 20241209 8.35 6900 -9.71 20250110 6190 0.65 20250218 8620 -27.73 20240220 5750 8.35 20241209 0.39 N 352910 500 63 억 43474 N N 0 N 00 N
12 20250218 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 -80 5 -1.27 74679500 12005 110.87 6310 6330 6190 8200 4420 6310 6220.70 0.34 0 40 6516 6412 6336 6232 6156 6375 6195 63 1890 500 4410 10 1 12637802 787 188.79 2.06 12 0.09 33.00 3017.00 9200 20240215 -32.28 5750 20241209 8.35 6900 -9.71 20250110 6190 0.65 20250218 8620 -27.73 20240220 5750 8.35 20241209 0.39 N 352910 500 63 억 43474 N N 0 N 00 N