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
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
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
20250218,131157,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,30,2,0.39,5090856650,683526,125.31,7270,7920,7030,10010,5390,7700,7446.28,2.73,0,31137,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1704,-7.71,13.49,12,3.10,-1002.00,573.00,8990,20250214,-14.02,1613,20240624,379.23,8990,-14.02,20250214,3955,95.45,20250102,8990,-14.02,20250214,1613,379.23,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250218,121200,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-120,5,-1.56,4715490540,634501,116.32,7270,7920,7030,10010,5390,7700,7429.91,2.73,0,16699,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1671,-7.56,13.23,12,2.88,-1002.00,573.00,8990,20250214,-15.68,1613,20240624,369.93,8990,-15.68,20250214,3955,91.66,20250102,8990,-15.68,20250214,1613,369.93,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250218,111157,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-230,5,-2.99,4536790070,610681,111.96,7270,7920,7030,10010,5390,7700,7427.08,2.73,0,14724,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1646,-7.46,13.04,12,2.77,-1002.00,573.00,8990,20250214,-16.91,1613,20240624,363.11,8990,-16.91,20250214,3955,88.87,20250102,8990,-16.91,20250214,1613,363.11,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250218,101157,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-60,5,-0.78,4052745820,546633,100.21,7270,7920,7030,10010,5390,7700,7411.67,2.73,0,11399,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1684,-7.62,13.33,12,2.48,-1002.00,573.00,8990,20250214,-15.02,1613,20240624,373.65,8990,-15.02,20250214,3955,93.17,20250102,8990,-15.02,20250214,1613,373.65,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250218,091201,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-510,5,-6.62,2209179210,304617,55.85,7270,7520,7030,10010,5390,7700,7245.67,2.73,0,1427,8393,8046,7733,7386,7073,7890,7230,110,2310,500,5230,10,1,22040013,1585,-7.18,12.55,12,1.38,-1002.00,573.00,8990,20250214,-20.02,1613,20240624,345.75,8990,-20.02,20250214,3955,81.80,20250102,8990,-20.02,20250214,1613,345.75,20240624,0.00,N,347700,500,110 억,,602358,N,N,207,N,01,N
20250217,161157,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-180,5,-2.28,4231203000,544545,29.73,7950,8080,7420,10240,5520,7880,7770.21,2.67,0,13503,9493,8686,8183,7376,6873,8435,7125,110,2360,500,5350,10,1,22040013,1697,-7.68,13.44,12,2.47,-1002.00,573.00,8990,20250214,-14.35,1613,20240624,377.37,8990,-14.35,20250214,3955,94.69,20250102,8990,-14.35,20250214,1613,377.37,20240624,0.00,N,347700,500,110 억,,587975,N,N,207,N,01,N
20250217,151155,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-200,5,-2.54,3945263480,507440,27.70,7950,8080,7420,10240,5520,7880,7774.84,2.67,0,26719,9493,8686,8183,7376,6873,8435,7125,110,2360,500,5350,10,1,22040013,1693,-7.66,13.40,12,2.30,-1002.00,573.00,8990,20250214,-14.57,1613,20240624,376.13,8990,-14.57,20250214,3955,94.18,20250102,8990,-14.57,20250214,1613,376.13,20240624,0.00,N,347700,500,110 억,,587975,N,N,0,N,01,N
20250217,141153,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-80,5,-1.02,3061403420,392052,21.40,7950,8080,7420,10240,5520,7880,7808.67,2.67,0,25971,9493,8686,8183,7376,6873,8435,7125,110,2360,500,5350,10,1,22040013,1719,-7.78,13.61,12,1.78,-1002.00,573.00,8990,20250214,-13.24,1613,20240624,383.57,8990,-13.24,20250214,3955,97.22,20250102,8990,-13.24,20250214,1613,383.57,20240624,0.00,N,347700,500,110 억,,587975,N,N,0,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 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
3 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
4 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
5 20250218 131157 54 100.00 KOSDAQ IT 서비스 N N N N N 7730 30 2 0.39 5090856650 683526 125.31 7270 7920 7030 10010 5390 7700 7446.28 2.73 0 31137 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1704 -7.71 13.49 12 3.10 -1002.00 573.00 8990 20250214 -14.02 1613 20240624 379.23 8990 -14.02 20250214 3955 95.45 20250102 8990 -14.02 20250214 1613 379.23 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
6 20250218 121200 54 100.00 KOSDAQ IT 서비스 N N N N N 7580 -120 5 -1.56 4715490540 634501 116.32 7270 7920 7030 10010 5390 7700 7429.91 2.73 0 16699 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1671 -7.56 13.23 12 2.88 -1002.00 573.00 8990 20250214 -15.68 1613 20240624 369.93 8990 -15.68 20250214 3955 91.66 20250102 8990 -15.68 20250214 1613 369.93 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
7 20250218 111157 54 100.00 KOSDAQ IT 서비스 N N N N N 7470 -230 5 -2.99 4536790070 610681 111.96 7270 7920 7030 10010 5390 7700 7427.08 2.73 0 14724 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1646 -7.46 13.04 12 2.77 -1002.00 573.00 8990 20250214 -16.91 1613 20240624 363.11 8990 -16.91 20250214 3955 88.87 20250102 8990 -16.91 20250214 1613 363.11 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
8 20250218 101157 54 100.00 KOSDAQ IT 서비스 N N N N N 7640 -60 5 -0.78 4052745820 546633 100.21 7270 7920 7030 10010 5390 7700 7411.67 2.73 0 11399 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1684 -7.62 13.33 12 2.48 -1002.00 573.00 8990 20250214 -15.02 1613 20240624 373.65 8990 -15.02 20250214 3955 93.17 20250102 8990 -15.02 20250214 1613 373.65 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
9 20250218 091201 54 100.00 KOSDAQ IT 서비스 N N N N N 7190 -510 5 -6.62 2209179210 304617 55.85 7270 7520 7030 10010 5390 7700 7245.67 2.73 0 1427 8393 8046 7733 7386 7073 7890 7230 110 2310 500 5230 10 1 22040013 1585 -7.18 12.55 12 1.38 -1002.00 573.00 8990 20250214 -20.02 1613 20240624 345.75 8990 -20.02 20250214 3955 81.80 20250102 8990 -20.02 20250214 1613 345.75 20240624 0.00 N 347700 500 110 억 602358 N N 207 N 01 N
10 20250217 161157 54 100.00 KOSDAQ IT 서비스 N N N N N 7700 -180 5 -2.28 4231203000 544545 29.73 7950 8080 7420 10240 5520 7880 7770.21 2.67 0 13503 9493 8686 8183 7376 6873 8435 7125 110 2360 500 5350 10 1 22040013 1697 -7.68 13.44 12 2.47 -1002.00 573.00 8990 20250214 -14.35 1613 20240624 377.37 8990 -14.35 20250214 3955 94.69 20250102 8990 -14.35 20250214 1613 377.37 20240624 0.00 N 347700 500 110 억 587975 N N 207 N 01 N
11 20250217 151155 54 100.00 KOSDAQ IT 서비스 N N N N N 7680 -200 5 -2.54 3945263480 507440 27.70 7950 8080 7420 10240 5520 7880 7774.84 2.67 0 26719 9493 8686 8183 7376 6873 8435 7125 110 2360 500 5350 10 1 22040013 1693 -7.66 13.40 12 2.30 -1002.00 573.00 8990 20250214 -14.57 1613 20240624 376.13 8990 -14.57 20250214 3955 94.18 20250102 8990 -14.57 20250214 1613 376.13 20240624 0.00 N 347700 500 110 억 587975 N N 0 N 01 N
12 20250217 141153 54 100.00 KOSDAQ IT 서비스 N N N N N 7800 -80 5 -1.02 3061403420 392052 21.40 7950 8080 7420 10240 5520 7880 7808.67 2.67 0 25971 9493 8686 8183 7376 6873 8435 7125 110 2360 500 5350 10 1 22040013 1719 -7.78 13.61 12 1.78 -1002.00 573.00 8990 20250214 -13.24 1613 20240624 383.57 8990 -13.24 20250214 3955 97.22 20250102 8990 -13.24 20250214 1613 383.57 20240624 0.00 N 347700 500 110 억 587975 N N 0 N 01 N