ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-50,5,-2.22,834961330,379941,41.49,2180,2255,2105,2930,1580,2255,2197.61,0.38,0,-11190,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,748,-2.39,2.61,12,1.12,-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
20250218,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-60,5,-2.66,754182880,343209,37.48,2180,2255,2105,2930,1580,2255,2197.44,0.38,0,-12626,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,745,-2.38,2.59,12,1.01,-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
20250218,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-45,5,-2.00,646056450,294197,32.13,2180,2255,2105,2930,1580,2255,2196.00,0.38,0,-7377,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,750,-2.39,2.61,12,0.87,-923.00,846.00,3995,20241120,-44.68,1293,20241024,70.92,2640,-16.29,20250103,1651,33.86,20250206,6170,-64.18,20240226,1495,47.83,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
20250218,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-50,5,-2.22,498111325,227773,24.87,2180,2240,2105,2930,1580,2255,2186.88,0.38,0,-8517,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,748,-2.39,2.61,12,0.67,-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
20250218,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-80,5,-3.55,180800115,83595,9.13,2180,2200,2105,2930,1580,2255,2162.81,0.38,0,3912,2435,2345,2295,2205,2155,2320,2180,170,675,500,1390,5,1,33922708,738,-2.36,2.57,12,0.25,-923.00,846.00,3995,20241120,-45.56,1293,20241024,68.21,2640,-17.61,20250103,1651,31.74,20250206,6170,-64.75,20240226,1495,45.48,20241113,0.32,N,357880,500,169 억,,129135,N,N,0,N,00,N
20250217,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-145,5,-6.04,2084325575,905468,83.76,2370,2385,2245,3120,1680,2400,2301.95,0.78,0,-137176,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,765,-2.44,2.67,12,2.67,-923.00,846.00,3995,20241120,-43.55,1293,20241024,74.40,2640,-14.58,20250103,1651,36.58,20250206,6170,-63.45,20240226,1495,50.84,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
20250217,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-140,5,-5.83,2015262760,874791,80.92,2370,2385,2245,3120,1680,2400,2303.69,0.78,0,-130179,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,767,-2.45,2.67,12,2.58,-923.00,846.00,3995,20241120,-43.43,1293,20241024,74.79,2640,-14.39,20250103,1651,36.89,20250206,6170,-63.37,20240226,1495,51.17,20241113,0.34,N,357880,500,169 억,,263295,N,N,0,N,00,N
20250217,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-110,5,-4.58,1728609800,748028,69.19,2370,2385,2245,3120,1680,2400,2310.87,0.78,0,-125151,2623,2511,2353,2241,2083,2567,2297,170,720,500,1480,5,1,33922708,777,-2.48,2.71,12,2.21,-923.00,846.00,3995,20241120,-42.68,1293,20241024,77.11,2640,-13.26,20250103,1651,38.70,20250206,6170,-62.88,20240226,1495,53.18,20241113,0.34,N,357880,500,169 억,,263295,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 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
3 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
4 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
5 20250218 131210 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -50 5 -2.22 834961330 379941 41.49 2180 2255 2105 2930 1580 2255 2197.61 0.38 0 -11190 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 748 -2.39 2.61 12 1.12 -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
6 20250218 121213 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -60 5 -2.66 754182880 343209 37.48 2180 2255 2105 2930 1580 2255 2197.44 0.38 0 -12626 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 745 -2.38 2.59 12 1.01 -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
7 20250218 111210 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 -45 5 -2.00 646056450 294197 32.13 2180 2255 2105 2930 1580 2255 2196.00 0.38 0 -7377 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 750 -2.39 2.61 12 0.87 -923.00 846.00 3995 20241120 -44.68 1293 20241024 70.92 2640 -16.29 20250103 1651 33.86 20250206 6170 -64.18 20240226 1495 47.83 20241113 0.32 N 357880 500 169 억 129135 N N 0 N 00 N
8 20250218 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -50 5 -2.22 498111325 227773 24.87 2180 2240 2105 2930 1580 2255 2186.88 0.38 0 -8517 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 748 -2.39 2.61 12 0.67 -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
9 20250218 091214 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -80 5 -3.55 180800115 83595 9.13 2180 2200 2105 2930 1580 2255 2162.81 0.38 0 3912 2435 2345 2295 2205 2155 2320 2180 170 675 500 1390 5 1 33922708 738 -2.36 2.57 12 0.25 -923.00 846.00 3995 20241120 -45.56 1293 20241024 68.21 2640 -17.61 20250103 1651 31.74 20250206 6170 -64.75 20240226 1495 45.48 20241113 0.32 N 357880 500 169 억 129135 N N 0 N 00 N
10 20250217 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -145 5 -6.04 2084325575 905468 83.76 2370 2385 2245 3120 1680 2400 2301.95 0.78 0 -137176 2623 2511 2353 2241 2083 2567 2297 170 720 500 1480 5 1 33922708 765 -2.44 2.67 12 2.67 -923.00 846.00 3995 20241120 -43.55 1293 20241024 74.40 2640 -14.58 20250103 1651 36.58 20250206 6170 -63.45 20240226 1495 50.84 20241113 0.34 N 357880 500 169 억 263295 N N 0 N 00 N
11 20250217 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -140 5 -5.83 2015262760 874791 80.92 2370 2385 2245 3120 1680 2400 2303.69 0.78 0 -130179 2623 2511 2353 2241 2083 2567 2297 170 720 500 1480 5 1 33922708 767 -2.45 2.67 12 2.58 -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 0.34 N 357880 500 169 억 263295 N N 0 N 00 N
12 20250217 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 -110 5 -4.58 1728609800 748028 69.19 2370 2385 2245 3120 1680 2400 2310.87 0.78 0 -125151 2623 2511 2353 2241 2083 2567 2297 170 720 500 1480 5 1 33922708 777 -2.48 2.71 12 2.21 -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 0.34 N 357880 500 169 억 263295 N N 0 N 00 N