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
039290/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
20250221,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-110,5,-1.49,205011300,28339,35.93,7280,7360,7120,9560,5160,7360,7234.22,1.22,-1797,-1970,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,630,10.18,0.81,12,0.33,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11930,-39.23,20240221,5360,35.26,20241115,3.72,N,039290,500,43 억,,51775,N,N,0,N,00,N
20250221,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-110,5,-1.49,193714090,26780,33.95,7280,7360,7120,9560,5160,7360,7233.54,1.22,-1695,-1868,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,630,10.18,0.81,12,0.31,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11930,-39.23,20240221,5360,35.26,20241115,3.72,N,039290,500,43 억,,51877,N,N,0,N,00,N
20250221,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-110,5,-1.49,160788530,22254,28.22,7280,7360,7120,9560,5160,7360,7225.15,1.21,-2037,-2151,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,630,10.18,0.81,12,0.26,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11930,-39.23,20240221,5360,35.26,20241115,3.72,N,039290,500,43 억,,51535,N,N,0,N,00,N
20250221,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-90,5,-1.22,146625690,20297,25.73,7280,7360,7120,9560,5160,7360,7224.01,1.24,-722,-836,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,632,10.21,0.82,12,0.23,712.00,8897.00,12530,20240220,-41.98,5360,20241115,35.63,9520,-23.63,20250204,7100,2.39,20250203,11930,-39.06,20240221,5360,35.63,20241115,3.72,N,039290,500,43 억,,52850,N,N,0,N,00,N
20250221,120454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-80,5,-1.09,135157330,18716,23.73,7280,7360,7120,9560,5160,7360,7221.49,1.26,203,132,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,633,10.22,0.82,12,0.22,712.00,8897.00,12530,20240220,-41.90,5360,20241115,35.82,9520,-23.53,20250204,7100,2.54,20250203,11930,-38.98,20240221,5360,35.82,20241115,3.72,N,039290,500,43 억,,53775,N,N,0,N,00,N
20250221,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-130,5,-1.77,121390940,16817,21.32,7280,7360,7120,9560,5160,7360,7218.35,1.26,215,144,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,629,10.15,0.81,12,0.19,712.00,8897.00,12530,20240220,-42.30,5360,20241115,34.89,9520,-24.05,20250204,7100,1.83,20250203,11930,-39.40,20240221,5360,34.89,20241115,3.72,N,039290,500,43 억,,53787,N,N,0,N,00,N
20250221,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-120,5,-1.63,90896860,12594,15.97,7280,7360,7120,9560,5160,7360,7217.47,1.27,543,472,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,629,10.17,0.81,12,0.14,712.00,8897.00,12530,20240220,-42.22,5360,20241115,35.07,9520,-23.95,20250204,7100,1.97,20250203,11930,-39.31,20240221,5360,35.07,20241115,3.72,N,039290,500,43 억,,54115,N,N,0,N,00,N
20250221,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-130,5,-1.77,26996690,3733,4.73,7280,7360,7120,9560,5160,7360,7231.90,1.27,562,-438,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,629,10.15,0.81,12,0.04,712.00,8897.00,12530,20240220,-42.30,5360,20241115,34.89,9520,-24.05,20250204,7100,1.83,20250203,11930,-39.40,20240221,5360,34.89,20241115,3.72,N,039290,500,43 억,,54134,N,N,0,N,00,N
20250220,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-260,5,-3.41,573541900,76733,196.61,7670,7740,7240,9900,5340,7620,7474.29,1.26,-1337,-1520,7780,7700,7640,7560,7500,7670,7530,43,2280,500,5180,10,1,8693978,640,10.34,0.83,12,0.88,712.00,8897.00,12530,20240220,-41.26,5360,20241115,37.31,9520,-22.69,20250204,7100,3.66,20250203,12530,-41.26,20240220,5360,37.31,20241115,3.73,N,039290,500,43 억,,53572,N,N,0,N,00,N
20250220,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-330,5,-4.33,500867740,66779,171.10,7670,7740,7240,9900,5340,7620,7500.02,1.26,-1305,-1488,7780,7700,7640,7560,7500,7670,7530,43,2280,500,5180,10,1,8693978,634,10.24,0.82,12,0.77,712.00,8897.00,12530,20240220,-41.82,5360,20241115,36.01,9520,-23.42,20250204,7100,2.68,20250203,12530,-41.82,20240220,5360,36.01,20241115,3.73,N,039290,500,43 억,,53604,N,N,0,N,00,N
20250220,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-310,5,-4.07,451182180,59989,153.70,7670,7740,7240,9900,5340,7620,7520.75,1.26,-1205,-1388,7780,7700,7640,7560,7500,7670,7530,43,2280,500,5180,10,1,8693978,636,10.27,0.82,12,0.69,712.00,8897.00,12530,20240220,-41.66,5360,20241115,36.38,9520,-23.21,20250204,7100,2.96,20250203,12530,-41.66,20240220,5360,36.38,20241115,3.73,N,039290,500,43 억,,53704,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 160453 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -110 5 -1.49 205011300 28339 35.93 7280 7360 7120 9560 5160 7360 7234.22 1.22 -1797 -1970 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 630 10.18 0.81 12 0.33 712.00 8897.00 12530 20240220 -42.14 5360 20241115 35.26 9520 -23.84 20250204 7100 2.11 20250203 11930 -39.23 20240221 5360 35.26 20241115 3.72 N 039290 500 43 억 51775 N N 0 N 00 N
3 20250221 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -110 5 -1.49 193714090 26780 33.95 7280 7360 7120 9560 5160 7360 7233.54 1.22 -1695 -1868 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 630 10.18 0.81 12 0.31 712.00 8897.00 12530 20240220 -42.14 5360 20241115 35.26 9520 -23.84 20250204 7100 2.11 20250203 11930 -39.23 20240221 5360 35.26 20241115 3.72 N 039290 500 43 억 51877 N N 0 N 00 N
4 20250221 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -110 5 -1.49 160788530 22254 28.22 7280 7360 7120 9560 5160 7360 7225.15 1.21 -2037 -2151 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 630 10.18 0.81 12 0.26 712.00 8897.00 12530 20240220 -42.14 5360 20241115 35.26 9520 -23.84 20250204 7100 2.11 20250203 11930 -39.23 20240221 5360 35.26 20241115 3.72 N 039290 500 43 억 51535 N N 0 N 00 N
5 20250221 130454 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -90 5 -1.22 146625690 20297 25.73 7280 7360 7120 9560 5160 7360 7224.01 1.24 -722 -836 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 632 10.21 0.82 12 0.23 712.00 8897.00 12530 20240220 -41.98 5360 20241115 35.63 9520 -23.63 20250204 7100 2.39 20250203 11930 -39.06 20240221 5360 35.63 20241115 3.72 N 039290 500 43 억 52850 N N 0 N 00 N
6 20250221 120454 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -80 5 -1.09 135157330 18716 23.73 7280 7360 7120 9560 5160 7360 7221.49 1.26 203 132 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 633 10.22 0.82 12 0.22 712.00 8897.00 12530 20240220 -41.90 5360 20241115 35.82 9520 -23.53 20250204 7100 2.54 20250203 11930 -38.98 20240221 5360 35.82 20241115 3.72 N 039290 500 43 억 53775 N N 0 N 00 N
7 20250221 110452 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -130 5 -1.77 121390940 16817 21.32 7280 7360 7120 9560 5160 7360 7218.35 1.26 215 144 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 629 10.15 0.81 12 0.19 712.00 8897.00 12530 20240220 -42.30 5360 20241115 34.89 9520 -24.05 20250204 7100 1.83 20250203 11930 -39.40 20240221 5360 34.89 20241115 3.72 N 039290 500 43 억 53787 N N 0 N 00 N
8 20250221 100453 57 100.00 KOSDAQ IT 서비스 N N N N N 7240 -120 5 -1.63 90896860 12594 15.97 7280 7360 7120 9560 5160 7360 7217.47 1.27 543 472 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 629 10.17 0.81 12 0.14 712.00 8897.00 12530 20240220 -42.22 5360 20241115 35.07 9520 -23.95 20250204 7100 1.97 20250203 11930 -39.31 20240221 5360 35.07 20241115 3.72 N 039290 500 43 억 54115 N N 0 N 00 N
9 20250221 090454 57 100.00 KOSDAQ IT 서비스 N N N N N 7230 -130 5 -1.77 26996690 3733 4.73 7280 7360 7120 9560 5160 7360 7231.90 1.27 562 -438 7946 7652 7446 7152 6946 7550 7050 43 2200 500 5000 10 1 8693978 629 10.15 0.81 12 0.04 712.00 8897.00 12530 20240220 -42.30 5360 20241115 34.89 9520 -24.05 20250204 7100 1.83 20250203 11930 -39.40 20240221 5360 34.89 20241115 3.72 N 039290 500 43 억 54134 N N 0 N 00 N
10 20250220 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 -260 5 -3.41 573541900 76733 196.61 7670 7740 7240 9900 5340 7620 7474.29 1.26 -1337 -1520 7780 7700 7640 7560 7500 7670 7530 43 2280 500 5180 10 1 8693978 640 10.34 0.83 12 0.88 712.00 8897.00 12530 20240220 -41.26 5360 20241115 37.31 9520 -22.69 20250204 7100 3.66 20250203 12530 -41.26 20240220 5360 37.31 20241115 3.73 N 039290 500 43 억 53572 N N 0 N 00 N
11 20250220 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 -330 5 -4.33 500867740 66779 171.10 7670 7740 7240 9900 5340 7620 7500.02 1.26 -1305 -1488 7780 7700 7640 7560 7500 7670 7530 43 2280 500 5180 10 1 8693978 634 10.24 0.82 12 0.77 712.00 8897.00 12530 20240220 -41.82 5360 20241115 36.01 9520 -23.42 20250204 7100 2.68 20250203 12530 -41.82 20240220 5360 36.01 20241115 3.73 N 039290 500 43 억 53604 N N 0 N 00 N
12 20250220 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -310 5 -4.07 451182180 59989 153.70 7670 7740 7240 9900 5340 7620 7520.75 1.26 -1205 -1388 7780 7700 7640 7560 7500 7670 7530 43 2280 500 5180 10 1 8693978 636 10.27 0.82 12 0.69 712.00 8897.00 12530 20240220 -41.66 5360 20241115 36.38 9520 -23.21 20250204 7100 2.96 20250203 12530 -41.66 20240220 5360 36.38 20241115 3.73 N 039290 500 43 억 53704 N N 0 N 00 N