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
357880/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
20250219,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,85,2,3.85,685224380,305148,64.08,2210,2295,2200,2865,1545,2205,2245.55,0.34,0,4105,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,777,-2.48,2.71,12,0.90,-923.00,846.00,3995,20241120,-42.68,1293,20241024,77.11,2640,-13.26,20250103,1651,38.70,20250206,6170,-62.88,20240226,1495,53.18,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,70,2,3.17,632051290,281867,59.19,2210,2295,2200,2865,1545,2205,2242.37,0.34,0,-2831,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,772,-2.46,2.69,12,0.83,-923.00,846.00,3995,20241120,-43.05,1293,20241024,75.95,2640,-13.83,20250103,1651,37.80,20250206,6170,-63.13,20240226,1495,52.17,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,80,2,3.63,572728900,255719,53.70,2210,2295,2200,2865,1545,2205,2239.68,0.34,0,-6035,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,775,-2.48,2.70,12,0.75,-923.00,846.00,3995,20241120,-42.80,1293,20241024,76.72,2640,-13.45,20250103,1651,38.40,20250206,6170,-62.97,20240226,1495,52.84,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,25,2,1.13,477542600,213601,44.85,2210,2295,2200,2865,1545,2205,2235.68,0.34,0,-9147,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,756,-2.42,2.64,12,0.63,-923.00,846.00,3995,20241120,-44.18,1293,20241024,72.47,2640,-15.53,20250103,1651,35.07,20250206,6170,-63.86,20240226,1495,49.16,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,30,2,1.36,421314875,188479,39.58,2210,2295,2200,2865,1545,2205,2235.34,0.34,0,-11719,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,758,-2.42,2.64,12,0.56,-923.00,846.00,3995,20241120,-44.06,1293,20241024,72.85,2640,-15.34,20250103,1651,35.37,20250206,6170,-63.78,20240226,1495,49.50,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,55,2,2.49,383883670,171677,36.05,2210,2295,2200,2865,1545,2205,2236.08,0.34,0,-8943,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,767,-2.45,2.67,12,0.51,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,75,2,3.40,278543650,124801,26.21,2210,2295,2200,2865,1545,2205,2231.90,0.34,0,74,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,773,-2.47,2.70,12,0.37,-923.00,846.00,3995,20241120,-42.93,1293,20241024,76.33,2640,-13.64,20250103,1651,38.10,20250206,6170,-63.05,20240226,1495,52.51,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250219,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,10,2,0.45,93206325,42165,8.85,2210,2235,2200,2865,1545,2205,2210.51,0.34,0,-3928,2338,2271,2188,2121,2038,2305,2155,170,660,500,1360,5,1,33922708,751,-2.40,2.62,12,0.12,-923.00,846.00,3995,20241120,-44.56,1293,20241024,71.31,2640,-16.10,20250103,1651,34.16,20250206,6170,-64.10,20240226,1495,48.16,20241113,0.30,N,357880,500,169 억,,113669,N,N,0,N,00,N
20250218,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-50,5,-2.22,1038345730,472327,51.58,2180,2255,2105,2930,1580,2255,2198.36,0.38,0,-15749,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,748,-2.39,2.61,12,1.39,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,6170,-64.26,20240226,1495,47.49,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
20250218,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-60,5,-2.66,991207645,450883,49.24,2180,2255,2105,2930,1580,2255,2198.37,0.38,0,-9452,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,745,-2.38,2.59,12,1.33,-923.00,846.00,3995,20241120,-45.06,1293,20241024,69.76,2640,-16.86,20250103,1651,32.95,20250206,6170,-64.42,20240226,1495,46.82,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
20250218,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-35,5,-1.55,876974905,398869,43.56,2180,2255,2105,2930,1580,2255,2198.65,0.38,0,-12886,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,753,-2.41,2.62,12,1.18,-923.00,846.00,3995,20241120,-44.43,1293,20241024,71.69,2640,-15.91,20250103,1651,34.46,20250206,6170,-64.02,20240226,1495,48.49,20241113,0.32,N,357880,500,169 억,,129135,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 161215 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 85 2 3.85 685224380 305148 64.08 2210 2295 2200 2865 1545 2205 2245.55 0.34 0 4105 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 777 -2.48 2.71 12 0.90 -923.00 846.00 3995 20241120 -42.68 1293 20241024 77.11 2640 -13.26 20250103 1651 38.70 20250206 6170 -62.88 20240226 1495 53.18 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
3 20250219 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 2275 70 2 3.17 632051290 281867 59.19 2210 2295 2200 2865 1545 2205 2242.37 0.34 0 -2831 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 772 -2.46 2.69 12 0.83 -923.00 846.00 3995 20241120 -43.05 1293 20241024 75.95 2640 -13.83 20250103 1651 37.80 20250206 6170 -63.13 20240226 1495 52.17 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
4 20250219 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 2285 80 2 3.63 572728900 255719 53.70 2210 2295 2200 2865 1545 2205 2239.68 0.34 0 -6035 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 775 -2.48 2.70 12 0.75 -923.00 846.00 3995 20241120 -42.80 1293 20241024 76.72 2640 -13.45 20250103 1651 38.40 20250206 6170 -62.97 20240226 1495 52.84 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
5 20250219 131215 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 25 2 1.13 477542600 213601 44.85 2210 2295 2200 2865 1545 2205 2235.68 0.34 0 -9147 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 756 -2.42 2.64 12 0.63 -923.00 846.00 3995 20241120 -44.18 1293 20241024 72.47 2640 -15.53 20250103 1651 35.07 20250206 6170 -63.86 20240226 1495 49.16 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
6 20250219 121215 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 30 2 1.36 421314875 188479 39.58 2210 2295 2200 2865 1545 2205 2235.34 0.34 0 -11719 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 758 -2.42 2.64 12 0.56 -923.00 846.00 3995 20241120 -44.06 1293 20241024 72.85 2640 -15.34 20250103 1651 35.37 20250206 6170 -63.78 20240226 1495 49.50 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
7 20250219 111215 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 55 2 2.49 383883670 171677 36.05 2210 2295 2200 2865 1545 2205 2236.08 0.34 0 -8943 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 767 -2.45 2.67 12 0.51 -923.00 846.00 3995 20241120 -43.43 1293 20241024 74.79 2640 -14.39 20250103 1651 36.89 20250206 6170 -63.37 20240226 1495 51.17 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
8 20250219 101216 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 75 2 3.40 278543650 124801 26.21 2210 2295 2200 2865 1545 2205 2231.90 0.34 0 74 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 773 -2.47 2.70 12 0.37 -923.00 846.00 3995 20241120 -42.93 1293 20241024 76.33 2640 -13.64 20250103 1651 38.10 20250206 6170 -63.05 20240226 1495 52.51 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
9 20250219 091217 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 10 2 0.45 93206325 42165 8.85 2210 2235 2200 2865 1545 2205 2210.51 0.34 0 -3928 2338 2271 2188 2121 2038 2305 2155 170 660 500 1360 5 1 33922708 751 -2.40 2.62 12 0.12 -923.00 846.00 3995 20241120 -44.56 1293 20241024 71.31 2640 -16.10 20250103 1651 34.16 20250206 6170 -64.10 20240226 1495 48.16 20241113 0.30 N 357880 500 169 억 113669 N N 0 N 00 N
10 20250218 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -50 5 -2.22 1038345730 472327 51.58 2180 2255 2105 2930 1580 2255 2198.36 0.38 0 -15749 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 748 -2.39 2.61 12 1.39 -923.00 846.00 3995 20241120 -44.81 1293 20241024 70.53 2640 -16.48 20250103 1651 33.56 20250206 6170 -64.26 20240226 1495 47.49 20241113 0.32 N 357880 500 169 억 129135 N N 0 N 00 N
11 20250218 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -60 5 -2.66 991207645 450883 49.24 2180 2255 2105 2930 1580 2255 2198.37 0.38 0 -9452 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 745 -2.38 2.59 12 1.33 -923.00 846.00 3995 20241120 -45.06 1293 20241024 69.76 2640 -16.86 20250103 1651 32.95 20250206 6170 -64.42 20240226 1495 46.82 20241113 0.32 N 357880 500 169 억 129135 N N 0 N 00 N
12 20250218 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 -35 5 -1.55 876974905 398869 43.56 2180 2255 2105 2930 1580 2255 2198.65 0.38 0 -12886 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 753 -2.41 2.62 12 1.18 -923.00 846.00 3995 20241120 -44.43 1293 20241024 71.69 2640 -15.91 20250103 1651 34.46 20250206 6170 -64.02 20240226 1495 48.49 20241113 0.32 N 357880 500 169 억 129135 N N 0 N 00 N