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
347700/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
20250219,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,180,2,2.28,4348917520,540825,63.01,7840,8420,7540,10270,5530,7900,8041.27,2.90,0,2974,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1781,-8.06,14.10,12,2.45,-1002.00,573.00,8990,20250214,-10.12,1613,20240624,400.93,8990,-10.12,20250214,3955,104.30,20250102,8990,-10.12,20250214,1613,400.93,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,210,2,2.66,4195722100,521954,60.81,7840,8420,7540,10270,5530,7900,8038.52,2.90,0,3413,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1787,-8.09,14.15,12,2.37,-1002.00,573.00,8990,20250214,-9.79,1613,20240624,402.79,8990,-9.79,20250214,3955,105.06,20250102,8990,-9.79,20250214,1613,402.79,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,270,2,3.42,3822667580,476251,55.48,7840,8420,7540,10270,5530,7900,8026.62,2.90,0,8817,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1801,-8.15,14.26,12,2.16,-1002.00,573.00,8990,20250214,-9.12,1613,20240624,406.51,8990,-9.12,20250214,3955,106.57,20250102,8990,-9.12,20250214,1613,406.51,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,290,2,3.67,3555511470,443637,51.68,7840,8420,7540,10270,5530,7900,8014.49,2.90,0,13159,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1805,-8.17,14.29,12,2.01,-1002.00,573.00,8990,20250214,-8.90,1613,20240624,407.75,8990,-8.90,20250214,3955,107.08,20250102,8990,-8.90,20250214,1613,407.75,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,360,2,4.56,2859560220,359154,41.84,7840,8320,7540,10270,5530,7900,7961.96,2.90,0,11515,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1821,-8.24,14.42,12,1.63,-1002.00,573.00,8990,20250214,-8.12,1613,20240624,412.09,8990,-8.12,20250214,3955,108.85,20250102,8990,-8.12,20250214,1613,412.09,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,240,2,3.04,1984130860,253083,29.48,7840,8200,7540,10270,5530,7900,7839.81,2.90,0,7385,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1794,-8.12,14.21,12,1.15,-1002.00,573.00,8990,20250214,-9.45,1613,20240624,404.65,8990,-9.45,20250214,3955,105.82,20250102,8990,-9.45,20250214,1613,404.65,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-80,5,-1.01,1048404280,136244,15.87,7840,7920,7540,10270,5530,7900,7694.86,2.90,0,-13576,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1724,-7.80,13.65,12,0.62,-1002.00,573.00,8990,20250214,-13.01,1613,20240624,384.81,8990,-13.01,20250214,3955,97.72,20250102,8990,-13.01,20250214,1613,384.81,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250219,091204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-310,5,-3.92,423254190,55304,6.44,7840,7840,7540,10270,5530,7900,7652.67,2.90,0,-9236,8533,8216,7623,7306,6713,8375,7465,110,2370,500,5370,10,1,22040013,1673,-7.57,13.25,12,0.25,-1002.00,573.00,8990,20250214,-15.57,1613,20240624,370.55,8990,-15.57,20250214,3955,91.91,20250102,8990,-15.57,20250214,1613,370.55,20240624,0.00,N,347700,500,110 억,,639258,N,N,0,N,00,N
20250218,161157,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,200,2,2.60,6418186370,852845,156.35,7270,7940,7030,10010,5390,7700,7524.59,2.73,0,20478,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1741,-7.88,13.79,12,3.87,-1002.00,573.00,8990,20250214,-12.12,1613,20240624,389.77,8990,-12.12,20250214,3955,99.75,20250102,8990,-12.12,20250214,1613,389.77,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250218,151159,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,170,2,2.21,6247137370,831143,152.37,7270,7940,7030,10010,5390,7700,7515.33,2.73,0,26082,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1735,-7.85,13.73,12,3.77,-1002.00,573.00,8990,20250214,-12.46,1613,20240624,387.91,8990,-12.46,20250214,3955,98.99,20250102,8990,-12.46,20250214,1613,387.91,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250218,141201,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,150,2,1.95,5733860620,765734,140.38,7270,7920,7030,10010,5390,7700,7486.82,2.73,0,30564,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1730,-7.83,13.70,12,3.47,-1002.00,573.00,8990,20250214,-12.68,1613,20240624,386.67,8990,-12.68,20250214,3955,98.48,20250102,8990,-12.68,20250214,1613,386.67,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,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 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 180 2 2.28 4348917520 540825 63.01 7840 8420 7540 10270 5530 7900 8041.27 2.90 0 2974 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1781 -8.06 14.10 12 2.45 -1002.00 573.00 8990 20250214 -10.12 1613 20240624 400.93 8990 -10.12 20250214 3955 104.30 20250102 8990 -10.12 20250214 1613 400.93 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
3 20250219 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 210 2 2.66 4195722100 521954 60.81 7840 8420 7540 10270 5530 7900 8038.52 2.90 0 3413 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1787 -8.09 14.15 12 2.37 -1002.00 573.00 8990 20250214 -9.79 1613 20240624 402.79 8990 -9.79 20250214 3955 105.06 20250102 8990 -9.79 20250214 1613 402.79 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
4 20250219 141200 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 270 2 3.42 3822667580 476251 55.48 7840 8420 7540 10270 5530 7900 8026.62 2.90 0 8817 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1801 -8.15 14.26 12 2.16 -1002.00 573.00 8990 20250214 -9.12 1613 20240624 406.51 8990 -9.12 20250214 3955 106.57 20250102 8990 -9.12 20250214 1613 406.51 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
5 20250219 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 290 2 3.67 3555511470 443637 51.68 7840 8420 7540 10270 5530 7900 8014.49 2.90 0 13159 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1805 -8.17 14.29 12 2.01 -1002.00 573.00 8990 20250214 -8.90 1613 20240624 407.75 8990 -8.90 20250214 3955 107.08 20250102 8990 -8.90 20250214 1613 407.75 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
6 20250219 121202 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 360 2 4.56 2859560220 359154 41.84 7840 8320 7540 10270 5530 7900 7961.96 2.90 0 11515 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1821 -8.24 14.42 12 1.63 -1002.00 573.00 8990 20250214 -8.12 1613 20240624 412.09 8990 -8.12 20250214 3955 108.85 20250102 8990 -8.12 20250214 1613 412.09 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
7 20250219 111202 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 240 2 3.04 1984130860 253083 29.48 7840 8200 7540 10270 5530 7900 7839.81 2.90 0 7385 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1794 -8.12 14.21 12 1.15 -1002.00 573.00 8990 20250214 -9.45 1613 20240624 404.65 8990 -9.45 20250214 3955 105.82 20250102 8990 -9.45 20250214 1613 404.65 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
8 20250219 101203 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -80 5 -1.01 1048404280 136244 15.87 7840 7920 7540 10270 5530 7900 7694.86 2.90 0 -13576 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1724 -7.80 13.65 12 0.62 -1002.00 573.00 8990 20250214 -13.01 1613 20240624 384.81 8990 -13.01 20250214 3955 97.72 20250102 8990 -13.01 20250214 1613 384.81 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
9 20250219 091204 57 100.00 KOSDAQ IT 서비스 N N N N N 7590 -310 5 -3.92 423254190 55304 6.44 7840 7840 7540 10270 5530 7900 7652.67 2.90 0 -9236 8533 8216 7623 7306 6713 8375 7465 110 2370 500 5370 10 1 22040013 1673 -7.57 13.25 12 0.25 -1002.00 573.00 8990 20250214 -15.57 1613 20240624 370.55 8990 -15.57 20250214 3955 91.91 20250102 8990 -15.57 20250214 1613 370.55 20240624 0.00 N 347700 500 110 억 639258 N N 0 N 00 N
10 20250218 161157 54 100.00 KOSDAQ IT 서비스 N N N N N 7900 200 2 2.60 6418186370 852845 156.35 7270 7940 7030 10010 5390 7700 7524.59 2.73 0 20478 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1741 -7.88 13.79 12 3.87 -1002.00 573.00 8990 20250214 -12.12 1613 20240624 389.77 8990 -12.12 20250214 3955 99.75 20250102 8990 -12.12 20250214 1613 389.77 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
11 20250218 151159 54 100.00 KOSDAQ IT 서비스 N N N N N 7870 170 2 2.21 6247137370 831143 152.37 7270 7940 7030 10010 5390 7700 7515.33 2.73 0 26082 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1735 -7.85 13.73 12 3.77 -1002.00 573.00 8990 20250214 -12.46 1613 20240624 387.91 8990 -12.46 20250214 3955 98.99 20250102 8990 -12.46 20250214 1613 387.91 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
12 20250218 141201 54 100.00 KOSDAQ IT 서비스 N N N N N 7850 150 2 1.95 5733860620 765734 140.38 7270 7920 7030 10010 5390 7700 7486.82 2.73 0 30564 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1730 -7.83 13.70 12 3.47 -1002.00 573.00 8990 20250214 -12.68 1613 20240624 386.67 8990 -12.68 20250214 3955 98.48 20250102 8990 -12.68 20250214 1613 386.67 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N