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
355390/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
20250219,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-230,5,-2.55,1150323780,127546,95.42,9050,9190,8730,11730,6330,9030,9019.14,0.70,0,-4195,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,787,-7.36,4.93,12,1.43,-1195.00,1784.00,26417,20240220,-66.69,4768,20241115,84.56,10030,-12.26,20250211,7134,23.35,20250102,52800,-83.33,20240220,7360,19.57,20250203,2.35,N,355390,500,44 억,,62346,N,N,71,N,00,N
20250219,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,-240,5,-2.66,1098027250,121591,90.96,9050,9190,8790,11730,6330,9030,9030.50,0.70,0,-3097,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,786,-7.36,4.93,12,1.36,-1195.00,1784.00,26417,20240220,-66.73,4768,20241115,84.35,10030,-12.36,20250211,7134,23.21,20250102,52800,-83.35,20240220,7360,19.43,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250219,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,-120,5,-1.33,940903090,103885,77.72,9050,9190,8850,11730,6330,9030,9057.16,0.70,0,1077,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,796,-7.46,4.99,12,1.16,-1195.00,1784.00,26417,20240220,-66.27,4768,20241115,86.87,10030,-11.17,20250211,7134,24.89,20250102,52800,-83.12,20240220,7360,21.06,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250219,131211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,60,2,0.66,832232120,91768,68.65,9050,9190,8850,11730,6330,9030,9068.87,0.70,0,6347,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,812,-7.61,5.10,12,1.03,-1195.00,1784.00,26417,20240220,-65.59,4768,20241115,90.65,10030,-9.37,20250211,7134,27.42,20250102,52800,-82.78,20240220,7360,23.51,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250219,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,70,2,0.78,683585630,75493,56.48,9050,9140,8850,11730,6330,9030,9054.95,0.70,0,3625,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,813,-7.62,5.10,12,0.84,-1195.00,1784.00,26417,20240220,-65.55,4768,20241115,90.86,10030,-9.27,20250211,7134,27.56,20250102,52800,-82.77,20240220,7360,23.64,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250219,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,100,2,1.11,476288540,52686,39.41,9050,9130,8850,11730,6330,9030,9040.13,0.70,0,3149,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,816,-7.64,5.12,12,0.59,-1195.00,1784.00,26417,20240220,-65.44,4768,20241115,91.48,10030,-8.97,20250211,7134,27.98,20250102,52800,-82.71,20240220,7360,24.05,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250219,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,40,2,0.44,288712410,31997,23.94,9050,9090,8850,11730,6330,9030,9023.11,0.70,0,-2698,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,811,-7.59,5.08,12,0.36,-1195.00,1784.00,26417,20240220,-65.67,4768,20241115,90.23,10030,-9.57,20250211,7134,27.14,20250102,52800,-82.82,20240220,7360,23.23,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250219,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-100,5,-1.11,97310700,10842,8.11,9050,9070,8850,11730,6330,9030,8975.35,0.70,0,-2368,9456,9242,8986,8772,8516,9350,8880,45,2700,500,5590,10,1,8937936,798,-7.47,5.01,12,0.12,-1195.00,1784.00,26417,20240220,-66.20,4768,20241115,87.29,10030,-10.97,20250211,7134,25.18,20250102,52800,-83.09,20240220,7360,21.33,20250203,2.35,N,355390,500,44 억,,62346,N,N,4,N,00,N
20250218,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,170,2,1.92,1197521030,133346,99.19,8900,9200,8730,11510,6210,8860,8980.49,0.67,0,2586,9293,9076,8653,8436,8013,9185,8545,45,2650,500,5490,10,1,8937936,807,-7.56,5.06,12,1.49,-1195.00,1784.00,26417,20240220,-65.82,4768,20241115,89.39,10030,-9.97,20250211,7134,26.58,20250102,52800,-82.90,20240220,7360,22.69,20250203,2.45,N,355390,500,44 억,,59707,N,N,4,N,00,N
20250218,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9070,210,2,2.37,1131735410,126066,93.77,8900,9200,8730,11510,6210,8860,8977.32,0.67,0,1945,9293,9076,8653,8436,8013,9185,8545,45,2650,500,5490,10,1,8937936,811,-7.59,5.08,12,1.41,-1195.00,1784.00,26417,20240220,-65.67,4768,20241115,90.23,10030,-9.57,20250211,7134,27.14,20250102,52800,-82.82,20240220,7360,23.23,20250203,2.45,N,355390,500,44 억,,59707,N,N,0,N,00,N
20250218,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,150,2,1.69,979597130,109291,81.30,8900,9200,8730,11510,6210,8860,8963.20,0.67,0,2182,9293,9076,8653,8436,8013,9185,8545,45,2650,500,5490,10,1,8937936,805,-7.54,5.05,12,1.22,-1195.00,1784.00,26417,20240220,-65.89,4768,20241115,88.97,10030,-10.17,20250211,7134,26.30,20250102,52800,-82.94,20240220,7360,22.42,20250203,2.45,N,355390,500,44 억,,59707,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 161211 57 100.00 KOSDAQ IT 서비스 N N N N N 8800 -230 5 -2.55 1150323780 127546 95.42 9050 9190 8730 11730 6330 9030 9019.14 0.70 0 -4195 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 787 -7.36 4.93 12 1.43 -1195.00 1784.00 26417 20240220 -66.69 4768 20241115 84.56 10030 -12.26 20250211 7134 23.35 20250102 52800 -83.33 20240220 7360 19.57 20250203 2.35 N 355390 500 44 억 62346 N N 71 N 00 N
3 20250219 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 8790 -240 5 -2.66 1098027250 121591 90.96 9050 9190 8790 11730 6330 9030 9030.50 0.70 0 -3097 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 786 -7.36 4.93 12 1.36 -1195.00 1784.00 26417 20240220 -66.73 4768 20241115 84.35 10030 -12.36 20250211 7134 23.21 20250102 52800 -83.35 20240220 7360 19.43 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
4 20250219 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 8910 -120 5 -1.33 940903090 103885 77.72 9050 9190 8850 11730 6330 9030 9057.16 0.70 0 1077 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 796 -7.46 4.99 12 1.16 -1195.00 1784.00 26417 20240220 -66.27 4768 20241115 86.87 10030 -11.17 20250211 7134 24.89 20250102 52800 -83.12 20240220 7360 21.06 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
5 20250219 131211 57 100.00 KOSDAQ IT 서비스 N N N N N 9090 60 2 0.66 832232120 91768 68.65 9050 9190 8850 11730 6330 9030 9068.87 0.70 0 6347 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 812 -7.61 5.10 12 1.03 -1195.00 1784.00 26417 20240220 -65.59 4768 20241115 90.65 10030 -9.37 20250211 7134 27.42 20250102 52800 -82.78 20240220 7360 23.51 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
6 20250219 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 70 2 0.78 683585630 75493 56.48 9050 9140 8850 11730 6330 9030 9054.95 0.70 0 3625 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 813 -7.62 5.10 12 0.84 -1195.00 1784.00 26417 20240220 -65.55 4768 20241115 90.86 10030 -9.27 20250211 7134 27.56 20250102 52800 -82.77 20240220 7360 23.64 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
7 20250219 111212 57 100.00 KOSDAQ IT 서비스 N N N N N 9130 100 2 1.11 476288540 52686 39.41 9050 9130 8850 11730 6330 9030 9040.13 0.70 0 3149 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 816 -7.64 5.12 12 0.59 -1195.00 1784.00 26417 20240220 -65.44 4768 20241115 91.48 10030 -8.97 20250211 7134 27.98 20250102 52800 -82.71 20240220 7360 24.05 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
8 20250219 101213 57 100.00 KOSDAQ IT 서비스 N N N N N 9070 40 2 0.44 288712410 31997 23.94 9050 9090 8850 11730 6330 9030 9023.11 0.70 0 -2698 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 811 -7.59 5.08 12 0.36 -1195.00 1784.00 26417 20240220 -65.67 4768 20241115 90.23 10030 -9.57 20250211 7134 27.14 20250102 52800 -82.82 20240220 7360 23.23 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
9 20250219 091214 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 -100 5 -1.11 97310700 10842 8.11 9050 9070 8850 11730 6330 9030 8975.35 0.70 0 -2368 9456 9242 8986 8772 8516 9350 8880 45 2700 500 5590 10 1 8937936 798 -7.47 5.01 12 0.12 -1195.00 1784.00 26417 20240220 -66.20 4768 20241115 87.29 10030 -10.97 20250211 7134 25.18 20250102 52800 -83.09 20240220 7360 21.33 20250203 2.35 N 355390 500 44 억 62346 N N 4 N 00 N
10 20250218 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 9030 170 2 1.92 1197521030 133346 99.19 8900 9200 8730 11510 6210 8860 8980.49 0.67 0 2586 9293 9076 8653 8436 8013 9185 8545 45 2650 500 5490 10 1 8937936 807 -7.56 5.06 12 1.49 -1195.00 1784.00 26417 20240220 -65.82 4768 20241115 89.39 10030 -9.97 20250211 7134 26.58 20250102 52800 -82.90 20240220 7360 22.69 20250203 2.45 N 355390 500 44 억 59707 N N 4 N 00 N
11 20250218 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 9070 210 2 2.37 1131735410 126066 93.77 8900 9200 8730 11510 6210 8860 8977.32 0.67 0 1945 9293 9076 8653 8436 8013 9185 8545 45 2650 500 5490 10 1 8937936 811 -7.59 5.08 12 1.41 -1195.00 1784.00 26417 20240220 -65.67 4768 20241115 90.23 10030 -9.57 20250211 7134 27.14 20250102 52800 -82.82 20240220 7360 23.23 20250203 2.45 N 355390 500 44 억 59707 N N 0 N 00 N
12 20250218 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 9010 150 2 1.69 979597130 109291 81.30 8900 9200 8730 11510 6210 8860 8963.20 0.67 0 2182 9293 9076 8653 8436 8013 9185 8545 45 2650 500 5490 10 1 8937936 805 -7.54 5.05 12 1.22 -1195.00 1784.00 26417 20240220 -65.89 4768 20241115 88.97 10030 -10.17 20250211 7134 26.30 20250102 52800 -82.94 20240220 7360 22.42 20250203 2.45 N 355390 500 44 억 59707 N N 0 N 00 N