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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
347860/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
20250221,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,-6,5,-0.44,403170249,294019,55.04,1377,1382,1364,1792,966,1379,1371.24,0.33,0,-62915,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,532,-1.28,4.04,12,0.76,-1070.00,340.00,6732,20240219,-79.60,1351,20250218,1.63,2300,-40.30,20250103,1351,1.63,20250218,7520,-81.74,20240221,1351,1.63,20250218,0.00,N,347860,500,193 억,,127342,N,Y,0,N,00,N
20250221,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-8,5,-0.58,390487458,284774,53.31,1377,1382,1364,1792,966,1379,1371.22,0.33,0,-61663,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,531,-1.28,4.03,12,0.74,-1070.00,340.00,6732,20240219,-79.63,1351,20250218,1.48,2300,-40.39,20250103,1351,1.48,20250218,7520,-81.77,20240221,1351,1.48,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250221,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-9,5,-0.65,354146084,258251,48.35,1377,1382,1364,1792,966,1379,1371.33,0.33,0,-59102,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,530,-1.28,4.03,12,0.67,-1070.00,340.00,6732,20240219,-79.65,1351,20250218,1.41,2300,-40.43,20250103,1351,1.41,20250218,7520,-81.78,20240221,1351,1.41,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250221,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-8,5,-0.58,302093978,220244,41.23,1377,1382,1364,1792,966,1379,1371.63,0.33,0,-46407,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,531,-1.28,4.03,12,0.57,-1070.00,340.00,6732,20240219,-79.63,1351,20250218,1.48,2300,-40.39,20250103,1351,1.48,20250218,7520,-81.77,20240221,1351,1.48,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250221,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-8,5,-0.58,284780795,207624,38.87,1377,1382,1364,1792,966,1379,1371.62,0.33,0,-43779,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,531,-1.28,4.03,12,0.54,-1070.00,340.00,6732,20240219,-79.63,1351,20250218,1.48,2300,-40.39,20250103,1351,1.48,20250218,7520,-81.77,20240221,1351,1.48,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250221,111210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1374,-5,5,-0.36,233937931,170540,31.93,1377,1382,1364,1792,966,1379,1371.75,0.33,0,-39262,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,532,-1.28,4.04,12,0.44,-1070.00,340.00,6732,20240219,-79.59,1351,20250218,1.70,2300,-40.26,20250103,1351,1.70,20250218,7520,-81.73,20240221,1351,1.70,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250221,101213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1380,1,2,0.07,167744050,122302,22.90,1377,1382,1364,1792,966,1379,1371.56,0.33,0,-32270,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,534,-1.29,4.06,12,0.32,-1070.00,340.00,6732,20240219,-79.50,1351,20250218,2.15,2300,-40.00,20250103,1351,2.15,20250218,7520,-81.65,20240221,1351,2.15,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250221,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1368,-11,5,-0.80,61633748,45000,8.42,1377,1379,1364,1792,966,1379,1369.64,0.33,0,-1317,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,530,-1.28,4.02,12,0.12,-1070.00,340.00,6732,20240219,-79.68,1351,20250218,1.26,2300,-40.52,20250103,1351,1.26,20250218,7520,-81.81,20240221,1351,1.26,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N
20250220,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1379,-29,5,-2.06,740135068,533283,38.25,1402,1419,1373,1830,986,1408,1387.88,0.60,0,-105145,1558,1482,1423,1347,1288,1521,1386,194,422,500,950,1,1,38710961,534,-1.29,4.06,12,1.38,-1070.00,340.00,6732,20240219,-79.52,1351,20250218,2.07,2300,-40.04,20250103,1351,2.07,20250218,7910,-82.57,20240220,1351,2.07,20250218,0.00,N,347860,500,193 억,,232173,N,N,0,N,00,N
20250220,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1380,-28,5,-1.99,714922466,515020,36.94,1402,1419,1373,1830,986,1408,1388.14,0.60,0,-102517,1558,1482,1423,1347,1288,1521,1386,194,422,500,950,1,1,38710961,534,-1.29,4.06,12,1.33,-1070.00,340.00,6732,20240219,-79.50,1351,20250218,2.15,2300,-40.00,20250103,1351,2.15,20250218,7910,-82.55,20240220,1351,2.15,20250218,0.00,N,347860,500,193 억,,232173,N,N,0,N,00,N
20250220,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1379,-29,5,-2.06,649453988,467589,33.54,1402,1419,1373,1830,986,1408,1388.93,0.60,0,-103103,1558,1482,1423,1347,1288,1521,1386,194,422,500,950,1,1,38710961,534,-1.29,4.06,12,1.21,-1070.00,340.00,6732,20240219,-79.52,1351,20250218,2.07,2300,-40.04,20250103,1351,2.07,20250218,7910,-82.57,20240220,1351,2.07,20250218,0.00,N,347860,500,193 억,,232173,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 20250221 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 1373 -6 5 -0.44 403170249 294019 55.04 1377 1382 1364 1792 966 1379 1371.24 0.33 0 -62915 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 532 -1.28 4.04 12 0.76 -1070.00 340.00 6732 20240219 -79.60 1351 20250218 1.63 2300 -40.30 20250103 1351 1.63 20250218 7520 -81.74 20240221 1351 1.63 20250218 0.00 N 347860 500 193 억 127342 N Y 0 N 00 N
3 20250221 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 1371 -8 5 -0.58 390487458 284774 53.31 1377 1382 1364 1792 966 1379 1371.22 0.33 0 -61663 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 531 -1.28 4.03 12 0.74 -1070.00 340.00 6732 20240219 -79.63 1351 20250218 1.48 2300 -40.39 20250103 1351 1.48 20250218 7520 -81.77 20240221 1351 1.48 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
4 20250221 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 1370 -9 5 -0.65 354146084 258251 48.35 1377 1382 1364 1792 966 1379 1371.33 0.33 0 -59102 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 530 -1.28 4.03 12 0.67 -1070.00 340.00 6732 20240219 -79.65 1351 20250218 1.41 2300 -40.43 20250103 1351 1.41 20250218 7520 -81.78 20240221 1351 1.41 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
5 20250221 131215 57 100.00 KOSDAQ IT 서비스 N N N N N 1371 -8 5 -0.58 302093978 220244 41.23 1377 1382 1364 1792 966 1379 1371.63 0.33 0 -46407 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 531 -1.28 4.03 12 0.57 -1070.00 340.00 6732 20240219 -79.63 1351 20250218 1.48 2300 -40.39 20250103 1351 1.48 20250218 7520 -81.77 20240221 1351 1.48 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
6 20250221 121215 57 100.00 KOSDAQ IT 서비스 N N N N N 1371 -8 5 -0.58 284780795 207624 38.87 1377 1382 1364 1792 966 1379 1371.62 0.33 0 -43779 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 531 -1.28 4.03 12 0.54 -1070.00 340.00 6732 20240219 -79.63 1351 20250218 1.48 2300 -40.39 20250103 1351 1.48 20250218 7520 -81.77 20240221 1351 1.48 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
7 20250221 111210 57 100.00 KOSDAQ IT 서비스 N N N N N 1374 -5 5 -0.36 233937931 170540 31.93 1377 1382 1364 1792 966 1379 1371.75 0.33 0 -39262 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 532 -1.28 4.04 12 0.44 -1070.00 340.00 6732 20240219 -79.59 1351 20250218 1.70 2300 -40.26 20250103 1351 1.70 20250218 7520 -81.73 20240221 1351 1.70 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
8 20250221 101213 57 100.00 KOSDAQ IT 서비스 N N N N N 1380 1 2 0.07 167744050 122302 22.90 1377 1382 1364 1792 966 1379 1371.56 0.33 0 -32270 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 534 -1.29 4.06 12 0.32 -1070.00 340.00 6732 20240219 -79.50 1351 20250218 2.15 2300 -40.00 20250103 1351 2.15 20250218 7520 -81.65 20240221 1351 2.15 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
9 20250221 091216 57 100.00 KOSDAQ IT 서비스 N N N N N 1368 -11 5 -0.80 61633748 45000 8.42 1377 1379 1364 1792 966 1379 1369.64 0.33 0 -1317 1436 1407 1390 1361 1344 1399 1353 194 413 500 930 1 1 38710961 530 -1.28 4.02 12 0.12 -1070.00 340.00 6732 20240219 -79.68 1351 20250218 1.26 2300 -40.52 20250103 1351 1.26 20250218 7520 -81.81 20240221 1351 1.26 20250218 0.00 N 347860 500 193 억 127342 N N 0 N 00 N
10 20250220 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 1379 -29 5 -2.06 740135068 533283 38.25 1402 1419 1373 1830 986 1408 1387.88 0.60 0 -105145 1558 1482 1423 1347 1288 1521 1386 194 422 500 950 1 1 38710961 534 -1.29 4.06 12 1.38 -1070.00 340.00 6732 20240219 -79.52 1351 20250218 2.07 2300 -40.04 20250103 1351 2.07 20250218 7910 -82.57 20240220 1351 2.07 20250218 0.00 N 347860 500 193 억 232173 N N 0 N 00 N
11 20250220 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 1380 -28 5 -1.99 714922466 515020 36.94 1402 1419 1373 1830 986 1408 1388.14 0.60 0 -102517 1558 1482 1423 1347 1288 1521 1386 194 422 500 950 1 1 38710961 534 -1.29 4.06 12 1.33 -1070.00 340.00 6732 20240219 -79.50 1351 20250218 2.15 2300 -40.00 20250103 1351 2.15 20250218 7910 -82.55 20240220 1351 2.15 20250218 0.00 N 347860 500 193 억 232173 N N 0 N 00 N
12 20250220 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 1379 -29 5 -2.06 649453988 467589 33.54 1402 1419 1373 1830 986 1408 1388.93 0.60 0 -103103 1558 1482 1423 1347 1288 1521 1386 194 422 500 950 1 1 38710961 534 -1.29 4.06 12 1.21 -1070.00 340.00 6732 20240219 -79.52 1351 20250218 2.07 2300 -40.04 20250103 1351 2.07 20250218 7910 -82.57 20240220 1351 2.07 20250218 0.00 N 347860 500 193 억 232173 N N 0 N 00 N