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
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
20250219,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1408,27,2,1.96,1974151174,1387023,220.27,1381,1499,1364,1795,967,1381,1423.33,0.52,113272,28701,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,545,-1.32,4.14,12,3.58,-1070.00,340.00,6732,20240219,-79.08,1351,20250218,4.22,2300,-38.78,20250103,1351,4.22,20250218,8160,-82.75,20240219,1351,4.22,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1407,26,2,1.88,1957072185,1374889,218.34,1381,1499,1364,1795,967,1381,1423.46,0.52,113272,30749,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,545,-1.31,4.14,12,3.55,-1070.00,340.00,6732,20240219,-79.10,1351,20250218,4.15,2300,-38.83,20250103,1351,4.15,20250218,8160,-82.76,20240219,1351,4.15,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,32,2,2.32,1771866648,1243089,197.41,1381,1499,1364,1795,967,1381,1425.40,0.52,113272,-7299,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,547,-1.32,4.16,12,3.21,-1070.00,340.00,6732,20240219,-79.01,1351,20250218,4.59,2300,-38.57,20250103,1351,4.59,20250218,8160,-82.68,20240219,1351,4.59,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,39,2,2.82,1706144965,1196636,190.03,1381,1499,1364,1795,967,1381,1425.81,0.52,113272,195,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,550,-1.33,4.18,12,3.09,-1070.00,340.00,6732,20240219,-78.91,1351,20250218,5.11,2300,-38.26,20250103,1351,5.11,20250218,8160,-82.60,20240219,1351,5.11,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,32,2,2.32,1648421172,1155944,183.57,1381,1499,1364,1795,967,1381,1426.07,0.52,113272,794,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,547,-1.32,4.16,12,2.99,-1070.00,340.00,6732,20240219,-79.01,1351,20250218,4.59,2300,-38.57,20250103,1351,4.59,20250218,8160,-82.68,20240219,1351,4.59,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1414,33,2,2.39,1573404712,1102974,175.16,1381,1499,1364,1795,967,1381,1426.54,0.52,113272,12863,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,547,-1.32,4.16,12,2.85,-1070.00,340.00,6732,20240219,-79.00,1351,20250218,4.66,2300,-38.52,20250103,1351,4.66,20250218,8160,-82.67,20240219,1351,4.66,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1426,45,2,3.26,1316531614,921617,146.36,1381,1499,1364,1795,967,1381,1428.54,0.52,113272,51670,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,552,-1.33,4.19,12,2.38,-1070.00,340.00,6732,20240219,-78.82,1351,20250218,5.55,2300,-38.00,20250103,1351,5.55,20250218,8160,-82.52,20240219,1351,5.55,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250219,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,-6,5,-0.43,212775792,155207,24.65,1381,1381,1364,1795,967,1381,1370.86,0.52,113272,-2211,1439,1409,1380,1350,1321,1425,1366,194,414,500,930,1,1,38710961,532,-1.29,4.04,12,0.40,-1070.00,340.00,6732,20240219,-79.58,1351,20250218,1.78,2300,-40.22,20250103,1351,1.78,20250218,8160,-83.15,20240219,1351,1.78,20250218,0.00,N,347860,500,193 억,,202839,N,N,0,N,00,N
20250218,161158,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1381,0,3,0.00,864031011,625620,19.77,1380,1410,1351,1795,967,1381,1381.08,0.25,0,22824,1453,1417,1390,1354,1327,1435,1372,124,414,500,930,1,1,24734517,342,-1.29,4.06,12,2.53,-1070.00,340.00,6732,20240219,-79.49,1351,20250218,2.22,2300,-39.96,20250103,1351,2.22,20250218,8160,-83.08,20240219,1351,2.22,20250218,0.00,N,347860,500,123 억,,61369,N,N,0,N,00,N
20250218,151200,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1397,16,2,1.16,832802970,603122,19.06,1380,1410,1351,1795,967,1381,1380.82,0.25,0,23085,1453,1417,1390,1354,1327,1435,1372,124,414,500,930,1,1,24734517,346,-1.31,4.11,12,2.44,-1070.00,340.00,6732,20240219,-79.25,1351,20250218,3.40,2300,-39.26,20250103,1351,3.40,20250218,8160,-82.88,20240219,1351,3.40,20250218,0.00,N,347860,500,123 억,,61369,N,N,0,N,00,N
20250218,141202,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1404,23,2,1.67,747096506,541909,17.12,1380,1410,1351,1795,967,1381,1378.64,0.25,0,22609,1453,1417,1390,1354,1327,1435,1372,124,414,500,930,1,1,24734517,347,-1.31,4.13,12,2.19,-1070.00,340.00,6732,20240219,-79.14,1351,20250218,3.92,2300,-38.96,20250103,1351,3.92,20250218,8160,-82.79,20240219,1351,3.92,20250218,0.00,N,347860,500,123 억,,61369,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 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 1408 27 2 1.96 1974151174 1387023 220.27 1381 1499 1364 1795 967 1381 1423.33 0.52 113272 28701 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 545 -1.32 4.14 12 3.58 -1070.00 340.00 6732 20240219 -79.08 1351 20250218 4.22 2300 -38.78 20250103 1351 4.22 20250218 8160 -82.75 20240219 1351 4.22 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
3 20250219 151206 57 100.00 KOSDAQ IT 서비스 N N N N N 1407 26 2 1.88 1957072185 1374889 218.34 1381 1499 1364 1795 967 1381 1423.46 0.52 113272 30749 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 545 -1.31 4.14 12 3.55 -1070.00 340.00 6732 20240219 -79.10 1351 20250218 4.15 2300 -38.83 20250103 1351 4.15 20250218 8160 -82.76 20240219 1351 4.15 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
4 20250219 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 1413 32 2 2.32 1771866648 1243089 197.41 1381 1499 1364 1795 967 1381 1425.40 0.52 113272 -7299 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 547 -1.32 4.16 12 3.21 -1070.00 340.00 6732 20240219 -79.01 1351 20250218 4.59 2300 -38.57 20250103 1351 4.59 20250218 8160 -82.68 20240219 1351 4.59 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
5 20250219 131203 57 100.00 KOSDAQ IT 서비스 N N N N N 1420 39 2 2.82 1706144965 1196636 190.03 1381 1499 1364 1795 967 1381 1425.81 0.52 113272 195 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 550 -1.33 4.18 12 3.09 -1070.00 340.00 6732 20240219 -78.91 1351 20250218 5.11 2300 -38.26 20250103 1351 5.11 20250218 8160 -82.60 20240219 1351 5.11 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
6 20250219 121203 57 100.00 KOSDAQ IT 서비스 N N N N N 1413 32 2 2.32 1648421172 1155944 183.57 1381 1499 1364 1795 967 1381 1426.07 0.52 113272 794 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 547 -1.32 4.16 12 2.99 -1070.00 340.00 6732 20240219 -79.01 1351 20250218 4.59 2300 -38.57 20250103 1351 4.59 20250218 8160 -82.68 20240219 1351 4.59 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
7 20250219 111204 57 100.00 KOSDAQ IT 서비스 N N N N N 1414 33 2 2.39 1573404712 1102974 175.16 1381 1499 1364 1795 967 1381 1426.54 0.52 113272 12863 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 547 -1.32 4.16 12 2.85 -1070.00 340.00 6732 20240219 -79.00 1351 20250218 4.66 2300 -38.52 20250103 1351 4.66 20250218 8160 -82.67 20240219 1351 4.66 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
8 20250219 101204 57 100.00 KOSDAQ IT 서비스 N N N N N 1426 45 2 3.26 1316531614 921617 146.36 1381 1499 1364 1795 967 1381 1428.54 0.52 113272 51670 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 552 -1.33 4.19 12 2.38 -1070.00 340.00 6732 20240219 -78.82 1351 20250218 5.55 2300 -38.00 20250103 1351 5.55 20250218 8160 -82.52 20240219 1351 5.55 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
9 20250219 091205 57 100.00 KOSDAQ IT 서비스 N N N N N 1375 -6 5 -0.43 212775792 155207 24.65 1381 1381 1364 1795 967 1381 1370.86 0.52 113272 -2211 1439 1409 1380 1350 1321 1425 1366 194 414 500 930 1 1 38710961 532 -1.29 4.04 12 0.40 -1070.00 340.00 6732 20240219 -79.58 1351 20250218 1.78 2300 -40.22 20250103 1351 1.78 20250218 8160 -83.15 20240219 1351 1.78 20250218 0.00 N 347860 500 193 억 202839 N N 0 N 00 N
10 20250218 161158 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1381 0 3 0.00 864031011 625620 19.77 1380 1410 1351 1795 967 1381 1381.08 0.25 0 22824 1453 1417 1390 1354 1327 1435 1372 124 414 500 930 1 1 24734517 342 -1.29 4.06 12 2.53 -1070.00 340.00 6732 20240219 -79.49 1351 20250218 2.22 2300 -39.96 20250103 1351 2.22 20250218 8160 -83.08 20240219 1351 2.22 20250218 0.00 N 347860 500 123 억 61369 N N 0 N 00 N
11 20250218 151200 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1397 16 2 1.16 832802970 603122 19.06 1380 1410 1351 1795 967 1381 1380.82 0.25 0 23085 1453 1417 1390 1354 1327 1435 1372 124 414 500 930 1 1 24734517 346 -1.31 4.11 12 2.44 -1070.00 340.00 6732 20240219 -79.25 1351 20250218 3.40 2300 -39.26 20250103 1351 3.40 20250218 8160 -82.88 20240219 1351 3.40 20250218 0.00 N 347860 500 123 억 61369 N N 0 N 00 N
12 20250218 141202 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1404 23 2 1.67 747096506 541909 17.12 1380 1410 1351 1795 967 1381 1378.64 0.25 0 22609 1453 1417 1390 1354 1327 1435 1372 124 414 500 930 1 1 24734517 347 -1.31 4.13 12 2.19 -1070.00 340.00 6732 20240219 -79.14 1351 20250218 3.92 2300 -38.96 20250103 1351 3.92 20250218 8160 -82.79 20240219 1351 3.92 20250218 0.00 N 347860 500 123 억 61369 N N 0 N 00 N