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
356890/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
20250219,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,100,2,2.96,353919380,102542,68.70,3400,3495,3370,4390,2370,3380,3451.43,0.55,0,8894,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,415,20.71,1.36,12,0.86,168.00,2562.00,4330,20240604,-19.63,2540,20241114,37.01,3980,-12.56,20250131,2810,23.84,20250102,10390,-66.51,20240402,2540,37.01,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,105,2,3.11,331154735,96002,64.32,3400,3495,3370,4390,2370,3380,3449.46,0.55,0,8840,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,415,20.74,1.36,12,0.81,168.00,2562.00,4330,20240604,-19.52,2540,20241114,37.20,3980,-12.44,20250131,2810,24.02,20250102,10390,-66.46,20240402,2540,37.20,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,100,2,2.96,249338055,72418,48.52,3400,3495,3370,4390,2370,3380,3443.04,0.55,0,7512,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,415,20.71,1.36,12,0.61,168.00,2562.00,4330,20240604,-19.63,2540,20241114,37.01,3980,-12.56,20250131,2810,23.84,20250102,10390,-66.51,20240402,2540,37.01,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,100,2,2.96,223628860,64997,43.55,3400,3495,3370,4390,2370,3380,3440.60,0.55,0,7396,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,415,20.71,1.36,12,0.55,168.00,2562.00,4330,20240604,-19.63,2540,20241114,37.01,3980,-12.56,20250131,2810,23.84,20250102,10390,-66.51,20240402,2540,37.01,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,80,2,2.37,184752345,53813,36.06,3400,3495,3370,4390,2370,3380,3433.23,0.55,0,6753,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,412,20.60,1.35,12,0.45,168.00,2562.00,4330,20240604,-20.09,2540,20241114,36.22,3980,-13.07,20250131,2810,23.13,20250102,10390,-66.70,20240402,2540,36.22,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,111213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,70,2,2.07,171061565,49846,33.40,3400,3495,3370,4390,2370,3380,3431.80,0.55,0,6495,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,411,20.54,1.35,12,0.42,168.00,2562.00,4330,20240604,-20.32,2540,20241114,35.83,3980,-13.32,20250131,2810,22.78,20250102,10390,-66.79,20240402,2540,35.83,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,45,2,1.33,76552580,22408,15.01,3400,3450,3370,4390,2370,3380,3416.31,0.55,0,-876,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,408,20.39,1.34,12,0.19,168.00,2562.00,4330,20240604,-20.90,2540,20241114,34.84,3980,-13.94,20250131,2810,21.89,20250102,10390,-67.04,20240402,2540,34.84,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250219,091215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,10,2,0.30,22074380,6490,4.35,3400,3440,3370,4390,2370,3380,3401.29,0.55,0,-1445,3583,3481,3423,3321,3263,3452,3292,24,1010,200,2230,5,1,11916325,404,20.18,1.32,12,0.05,168.00,2562.00,4330,20240604,-21.71,2540,20241114,33.46,3980,-14.82,20250131,2810,20.64,20250102,10390,-67.37,20240402,2540,33.46,20241114,1.88,N,356890,200,23 억,,65329,N,N,0,N,00,N
20250218,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-60,5,-1.74,506625420,147657,306.31,3440,3525,3365,4470,2410,3440,3431.14,0.52,0,1853,3533,3486,3393,3346,3253,3510,3370,24,1030,200,2270,5,1,11916325,403,20.12,1.32,12,1.24,168.00,2562.00,4330,20240604,-21.94,2540,20241114,33.07,3980,-15.08,20250131,2810,20.28,20250102,10390,-67.47,20240402,2540,33.07,20241114,1.90,N,356890,200,23 억,,62040,N,N,0,N,00,N
20250218,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-40,5,-1.16,486572385,141730,294.02,3440,3525,3365,4470,2410,3440,3433.09,0.52,0,1153,3533,3486,3393,3346,3253,3510,3370,24,1030,200,2270,5,1,11916325,405,20.24,1.33,12,1.19,168.00,2562.00,4330,20240604,-21.48,2540,20241114,33.86,3980,-14.57,20250131,2810,21.00,20250102,10390,-67.28,20240402,2540,33.86,20241114,1.90,N,356890,200,23 억,,62040,N,N,0,N,00,N
20250218,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-50,5,-1.45,458591495,133459,276.86,3440,3525,3365,4470,2410,3440,3436.20,0.52,0,484,3533,3486,3393,3346,3253,3510,3370,24,1030,200,2270,5,1,11916325,404,20.18,1.32,12,1.12,168.00,2562.00,4330,20240604,-21.71,2540,20241114,33.46,3980,-14.82,20250131,2810,20.64,20250102,10390,-67.37,20240402,2540,33.46,20241114,1.90,N,356890,200,23 억,,62040,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 100 2 2.96 353919380 102542 68.70 3400 3495 3370 4390 2370 3380 3451.43 0.55 0 8894 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 415 20.71 1.36 12 0.86 168.00 2562.00 4330 20240604 -19.63 2540 20241114 37.01 3980 -12.56 20250131 2810 23.84 20250102 10390 -66.51 20240402 2540 37.01 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
3 20250219 151216 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 105 2 3.11 331154735 96002 64.32 3400 3495 3370 4390 2370 3380 3449.46 0.55 0 8840 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 415 20.74 1.36 12 0.81 168.00 2562.00 4330 20240604 -19.52 2540 20241114 37.20 3980 -12.44 20250131 2810 24.02 20250102 10390 -66.46 20240402 2540 37.20 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
4 20250219 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 100 2 2.96 249338055 72418 48.52 3400 3495 3370 4390 2370 3380 3443.04 0.55 0 7512 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 415 20.71 1.36 12 0.61 168.00 2562.00 4330 20240604 -19.63 2540 20241114 37.01 3980 -12.56 20250131 2810 23.84 20250102 10390 -66.51 20240402 2540 37.01 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
5 20250219 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 100 2 2.96 223628860 64997 43.55 3400 3495 3370 4390 2370 3380 3440.60 0.55 0 7396 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 415 20.71 1.36 12 0.55 168.00 2562.00 4330 20240604 -19.63 2540 20241114 37.01 3980 -12.56 20250131 2810 23.84 20250102 10390 -66.51 20240402 2540 37.01 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
6 20250219 121213 57 100.00 KOSDAQ IT 서비스 N N N N N 3460 80 2 2.37 184752345 53813 36.06 3400 3495 3370 4390 2370 3380 3433.23 0.55 0 6753 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 412 20.60 1.35 12 0.45 168.00 2562.00 4330 20240604 -20.09 2540 20241114 36.22 3980 -13.07 20250131 2810 23.13 20250102 10390 -66.70 20240402 2540 36.22 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
7 20250219 111213 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 70 2 2.07 171061565 49846 33.40 3400 3495 3370 4390 2370 3380 3431.80 0.55 0 6495 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 411 20.54 1.35 12 0.42 168.00 2562.00 4330 20240604 -20.32 2540 20241114 35.83 3980 -13.32 20250131 2810 22.78 20250102 10390 -66.79 20240402 2540 35.83 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
8 20250219 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 3425 45 2 1.33 76552580 22408 15.01 3400 3450 3370 4390 2370 3380 3416.31 0.55 0 -876 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 408 20.39 1.34 12 0.19 168.00 2562.00 4330 20240604 -20.90 2540 20241114 34.84 3980 -13.94 20250131 2810 21.89 20250102 10390 -67.04 20240402 2540 34.84 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
9 20250219 091215 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 10 2 0.30 22074380 6490 4.35 3400 3440 3370 4390 2370 3380 3401.29 0.55 0 -1445 3583 3481 3423 3321 3263 3452 3292 24 1010 200 2230 5 1 11916325 404 20.18 1.32 12 0.05 168.00 2562.00 4330 20240604 -21.71 2540 20241114 33.46 3980 -14.82 20250131 2810 20.64 20250102 10390 -67.37 20240402 2540 33.46 20241114 1.88 N 356890 200 23 억 65329 N N 0 N 00 N
10 20250218 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -60 5 -1.74 506625420 147657 306.31 3440 3525 3365 4470 2410 3440 3431.14 0.52 0 1853 3533 3486 3393 3346 3253 3510 3370 24 1030 200 2270 5 1 11916325 403 20.12 1.32 12 1.24 168.00 2562.00 4330 20240604 -21.94 2540 20241114 33.07 3980 -15.08 20250131 2810 20.28 20250102 10390 -67.47 20240402 2540 33.07 20241114 1.90 N 356890 200 23 억 62040 N N 0 N 00 N
11 20250218 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -40 5 -1.16 486572385 141730 294.02 3440 3525 3365 4470 2410 3440 3433.09 0.52 0 1153 3533 3486 3393 3346 3253 3510 3370 24 1030 200 2270 5 1 11916325 405 20.24 1.33 12 1.19 168.00 2562.00 4330 20240604 -21.48 2540 20241114 33.86 3980 -14.57 20250131 2810 21.00 20250102 10390 -67.28 20240402 2540 33.86 20241114 1.90 N 356890 200 23 억 62040 N N 0 N 00 N
12 20250218 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -50 5 -1.45 458591495 133459 276.86 3440 3525 3365 4470 2410 3440 3436.20 0.52 0 484 3533 3486 3393 3346 3253 3510 3370 24 1030 200 2270 5 1 11916325 404 20.18 1.32 12 1.12 168.00 2562.00 4330 20240604 -21.71 2540 20241114 33.46 3980 -14.82 20250131 2810 20.64 20250102 10390 -67.37 20240402 2540 33.46 20241114 1.90 N 356890 200 23 억 62040 N N 0 N 00 N