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
032620/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
20250221,160415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3580,-5,5,-0.14,261030330,72938,79.45,3565,3605,3555,4660,2510,3585,3578.80,1.78,0,4589,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.74,3140,20241210,14.01,3670,-2.45,20250107,3275,9.31,20250203,7910,-54.74,20240223,3140,14.01,20241210,2.12,N,032620,500,260 억,,930533,N,N,48,N,00,N
20250221,150418,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,0,3,0.00,254737080,71180,77.53,3565,3605,3555,4660,2510,3585,3578.77,1.78,0,5081,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7910,-54.68,20240223,3140,14.17,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250221,140416,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3565,-20,5,-0.56,208319370,58160,63.35,3565,3605,3555,4660,2510,3585,3581.83,1.78,0,3174,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1861,-108.03,1.67,12,0.11,-33.00,2141.00,7910,20240223,-54.93,3140,20241210,13.54,3670,-2.86,20250107,3275,8.85,20250203,7910,-54.93,20240223,3140,13.54,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250221,130415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3580,-5,5,-0.14,170413665,47528,51.77,3565,3605,3555,4660,2510,3585,3585.54,1.78,0,1700,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.09,-33.00,2141.00,7910,20240223,-54.74,3140,20241210,14.01,3670,-2.45,20250107,3275,9.31,20250203,7910,-54.74,20240223,3140,14.01,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250221,120416,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,0,3,0.00,151687755,42292,46.07,3565,3605,3555,4660,2510,3585,3586.68,1.78,0,273,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.08,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7910,-54.68,20240223,3140,14.17,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250221,110415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3590,5,2,0.14,129276550,36040,39.26,3565,3605,3555,4660,2510,3585,3587.03,1.78,0,2565,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1874,-108.79,1.68,12,0.07,-33.00,2141.00,7910,20240223,-54.61,3140,20241210,14.33,3670,-2.18,20250107,3275,9.62,20250203,7910,-54.61,20240223,3140,14.33,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250221,100415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3600,15,2,0.42,95035575,26514,28.88,3565,3600,3555,4660,2510,3585,3584.35,1.78,0,2548,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1879,-109.09,1.68,12,0.05,-33.00,2141.00,7910,20240223,-54.49,3140,20241210,14.65,3670,-1.91,20250107,3275,9.92,20250203,7910,-54.49,20240223,3140,14.65,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250221,090416,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3565,-20,5,-0.56,11819715,3319,3.62,3565,3565,3555,4660,2510,3585,3561.23,1.78,0,-957,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1861,-108.03,1.67,12,0.01,-33.00,2141.00,7910,20240223,-54.93,3140,20241210,13.54,3670,-2.86,20250107,3275,8.85,20250203,7910,-54.93,20240223,3140,13.54,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N
20250220,160414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,-5,5,-0.14,312163225,86858,103.20,3595,3625,3560,4665,2515,3590,3593.98,1.76,0,8777,3636,3612,3576,3552,3516,3625,3565,261,1075,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.17,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7910,-54.68,20240223,3140,14.17,20241210,2.12,N,032620,500,260 억,,918016,N,N,25,N,00,N
20250220,150414,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3590,0,3,0.00,285526345,79411,94.35,3595,3625,3560,4665,2515,3590,3595.55,1.76,0,10638,3636,3612,3576,3552,3516,3625,3565,261,1075,500,2290,5,1,52197139,1874,-108.79,1.68,12,0.15,-33.00,2141.00,7910,20240223,-54.61,3140,20241210,14.33,3670,-2.18,20250107,3275,9.62,20250203,7910,-54.61,20240223,3140,14.33,20241210,2.12,N,032620,500,260 억,,918016,N,N,291,N,00,N
20250220,140416,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3600,10,2,0.28,253619305,70485,83.75,3595,3625,3560,4665,2515,3590,3598.20,1.76,0,12149,3636,3612,3576,3552,3516,3625,3565,261,1075,500,2290,5,1,52197139,1879,-109.09,1.68,12,0.14,-33.00,2141.00,7910,20240223,-54.49,3140,20241210,14.65,3670,-1.91,20250107,3275,9.92,20250203,7910,-54.49,20240223,3140,14.65,20241210,2.12,N,032620,500,260 억,,918016,N,N,291,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 160415 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3580 -5 5 -0.14 261030330 72938 79.45 3565 3605 3555 4660 2510 3585 3578.80 1.78 0 4589 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1869 -108.48 1.67 12 0.14 -33.00 2141.00 7910 20240223 -54.74 3140 20241210 14.01 3670 -2.45 20250107 3275 9.31 20250203 7910 -54.74 20240223 3140 14.01 20241210 2.12 N 032620 500 260 억 930533 N N 48 N 00 N
3 20250221 150418 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3585 0 3 0.00 254737080 71180 77.53 3565 3605 3555 4660 2510 3585 3578.77 1.78 0 5081 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1871 -108.64 1.67 12 0.14 -33.00 2141.00 7910 20240223 -54.68 3140 20241210 14.17 3670 -2.32 20250107 3275 9.47 20250203 7910 -54.68 20240223 3140 14.17 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
4 20250221 140416 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3565 -20 5 -0.56 208319370 58160 63.35 3565 3605 3555 4660 2510 3585 3581.83 1.78 0 3174 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1861 -108.03 1.67 12 0.11 -33.00 2141.00 7910 20240223 -54.93 3140 20241210 13.54 3670 -2.86 20250107 3275 8.85 20250203 7910 -54.93 20240223 3140 13.54 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
5 20250221 130415 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3580 -5 5 -0.14 170413665 47528 51.77 3565 3605 3555 4660 2510 3585 3585.54 1.78 0 1700 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1869 -108.48 1.67 12 0.09 -33.00 2141.00 7910 20240223 -54.74 3140 20241210 14.01 3670 -2.45 20250107 3275 9.31 20250203 7910 -54.74 20240223 3140 14.01 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
6 20250221 120416 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3585 0 3 0.00 151687755 42292 46.07 3565 3605 3555 4660 2510 3585 3586.68 1.78 0 273 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1871 -108.64 1.67 12 0.08 -33.00 2141.00 7910 20240223 -54.68 3140 20241210 14.17 3670 -2.32 20250107 3275 9.47 20250203 7910 -54.68 20240223 3140 14.17 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
7 20250221 110415 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3590 5 2 0.14 129276550 36040 39.26 3565 3605 3555 4660 2510 3585 3587.03 1.78 0 2565 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1874 -108.79 1.68 12 0.07 -33.00 2141.00 7910 20240223 -54.61 3140 20241210 14.33 3670 -2.18 20250107 3275 9.62 20250203 7910 -54.61 20240223 3140 14.33 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
8 20250221 100415 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3600 15 2 0.42 95035575 26514 28.88 3565 3600 3555 4660 2510 3585 3584.35 1.78 0 2548 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1879 -109.09 1.68 12 0.05 -33.00 2141.00 7910 20240223 -54.49 3140 20241210 14.65 3670 -1.91 20250107 3275 9.92 20250203 7910 -54.49 20240223 3140 14.65 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
9 20250221 090416 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3565 -20 5 -0.56 11819715 3319 3.62 3565 3565 3555 4660 2510 3585 3561.23 1.78 0 -957 3655 3620 3590 3555 3525 3605 3540 261 1075 500 2290 5 1 52197139 1861 -108.03 1.67 12 0.01 -33.00 2141.00 7910 20240223 -54.93 3140 20241210 13.54 3670 -2.86 20250107 3275 8.85 20250203 7910 -54.93 20240223 3140 13.54 20241210 2.12 N 032620 500 260 억 930533 N N 25 N 00 N
10 20250220 160414 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3585 -5 5 -0.14 312163225 86858 103.20 3595 3625 3560 4665 2515 3590 3593.98 1.76 0 8777 3636 3612 3576 3552 3516 3625 3565 261 1075 500 2290 5 1 52197139 1871 -108.64 1.67 12 0.17 -33.00 2141.00 7910 20240223 -54.68 3140 20241210 14.17 3670 -2.32 20250107 3275 9.47 20250203 7910 -54.68 20240223 3140 14.17 20241210 2.12 N 032620 500 260 억 918016 N N 25 N 00 N
11 20250220 150414 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3590 0 3 0.00 285526345 79411 94.35 3595 3625 3560 4665 2515 3590 3595.55 1.76 0 10638 3636 3612 3576 3552 3516 3625 3565 261 1075 500 2290 5 1 52197139 1874 -108.79 1.68 12 0.15 -33.00 2141.00 7910 20240223 -54.61 3140 20241210 14.33 3670 -2.18 20250107 3275 9.62 20250203 7910 -54.61 20240223 3140 14.33 20241210 2.12 N 032620 500 260 억 918016 N N 291 N 00 N
12 20250220 140416 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3600 10 2 0.28 253619305 70485 83.75 3595 3625 3560 4665 2515 3590 3598.20 1.76 0 12149 3636 3612 3576 3552 3516 3625 3565 261 1075 500 2290 5 1 52197139 1879 -109.09 1.68 12 0.14 -33.00 2141.00 7910 20240223 -54.49 3140 20241210 14.65 3670 -1.91 20250107 3275 9.92 20250203 7910 -54.49 20240223 3140 14.65 20241210 2.12 N 032620 500 260 억 918016 N N 291 N 00 N