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
039310/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,1716,0,3,0.00,16107673,9361,43.92,1774,1774,1696,2230,1202,1716,1720.72,1.05,0,-557,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,311,2.26,0.31,12,0.05,759.00,5588.00,2385,20240213,-28.05,1366,20241209,25.62,1930,-11.09,20250203,1493,14.94,20250116,2360,-27.29,20240307,1366,25.62,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-2,5,-0.12,15834829,9202,43.17,1774,1774,1696,2230,1202,1716,1720.80,1.05,0,-544,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,311,2.26,0.31,12,0.05,759.00,5588.00,2385,20240213,-28.13,1366,20241209,25.48,1930,-11.19,20250203,1493,14.80,20250116,2360,-27.37,20240307,1366,25.48,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,9,2,0.52,9460018,5487,25.74,1774,1774,1696,2230,1202,1716,1724.08,1.05,0,-530,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,313,2.27,0.31,12,0.03,759.00,5588.00,2385,20240213,-27.67,1366,20241209,26.28,1930,-10.62,20250203,1493,15.54,20250116,2360,-26.91,20240307,1366,26.28,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,18,2,1.05,9218604,5346,25.08,1774,1774,1696,2230,1202,1716,1724.39,1.05,0,-453,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,314,2.28,0.31,12,0.03,759.00,5588.00,2385,20240213,-27.30,1366,20241209,26.94,1930,-10.16,20250203,1493,16.14,20250116,2360,-26.53,20240307,1366,26.94,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,20,2,1.17,8269485,4791,22.48,1774,1774,1696,2230,1202,1716,1726.05,1.05,0,-512,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,315,2.29,0.31,12,0.03,759.00,5588.00,2385,20240213,-27.21,1366,20241209,27.09,1930,-10.05,20250203,1493,16.28,20250116,2360,-26.44,20240307,1366,27.09,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,110453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1724,8,2,0.47,6940036,4017,18.85,1774,1774,1696,2230,1202,1716,1727.67,1.05,0,-744,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,312,2.27,0.31,12,0.02,759.00,5588.00,2385,20240213,-27.71,1366,20241209,26.21,1930,-10.67,20250203,1493,15.47,20250116,2360,-26.95,20240307,1366,26.21,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,20,2,1.17,3048053,1760,8.26,1774,1774,1696,2230,1202,1716,1731.85,1.05,0,-529,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,315,2.29,0.31,12,0.01,759.00,5588.00,2385,20240213,-27.21,1366,20241209,27.09,1930,-10.05,20250203,1493,16.28,20250116,2360,-26.44,20240307,1366,27.09,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250221,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,55,2,3.21,438308,248,1.16,1774,1774,1696,2230,1202,1716,1767.37,1.05,0,-1,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,321,2.33,0.32,12,0.00,759.00,5588.00,2385,20240213,-25.74,1366,20241209,29.65,1930,-8.24,20250203,1493,18.62,20250116,2360,-24.96,20240307,1366,29.65,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N
20250220,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1716,26,2,1.54,36331411,21314,183.55,1725,1734,1674,2195,1183,1690,1704.58,1.05,0,-622,1763,1726,1699,1662,1635,1713,1649,91,505,500,1140,1,1,18121667,311,2.26,0.31,12,0.12,759.00,5588.00,2395,20240207,-28.35,1366,20241209,25.62,1930,-11.09,20250203,1493,14.94,20250116,2385,-28.05,20240220,1366,25.62,20241209,0.00,N,039310,500,90 억,,190221,N,N,0,N,00,N
20250220,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,8,2,0.47,24052730,14104,121.46,1725,1734,1674,2195,1183,1690,1705.38,1.05,0,-528,1763,1726,1699,1662,1635,1713,1649,91,505,500,1140,1,1,18121667,308,2.24,0.30,12,0.08,759.00,5588.00,2395,20240207,-29.10,1366,20241209,24.30,1930,-12.02,20250203,1493,13.73,20250116,2385,-28.81,20240220,1366,24.30,20241209,0.00,N,039310,500,90 억,,190221,N,N,0,N,00,N
20250220,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,6,2,0.36,23610726,13843,119.21,1725,1734,1674,2195,1183,1690,1705.61,1.05,0,-485,1763,1726,1699,1662,1635,1713,1649,91,505,500,1140,1,1,18121667,307,2.23,0.30,12,0.08,759.00,5588.00,2395,20240207,-29.19,1366,20241209,24.16,1930,-12.12,20250203,1493,13.60,20250116,2385,-28.89,20240220,1366,24.16,20241209,0.00,N,039310,500,90 억,,190221,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 1716 0 3 0.00 16107673 9361 43.92 1774 1774 1696 2230 1202 1716 1720.72 1.05 0 -557 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 311 2.26 0.31 12 0.05 759.00 5588.00 2385 20240213 -28.05 1366 20241209 25.62 1930 -11.09 20250203 1493 14.94 20250116 2360 -27.29 20240307 1366 25.62 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
3 20250221 150456 57 100.00 KOSDAQ IT 서비스 N N N N N 1714 -2 5 -0.12 15834829 9202 43.17 1774 1774 1696 2230 1202 1716 1720.80 1.05 0 -544 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 311 2.26 0.31 12 0.05 759.00 5588.00 2385 20240213 -28.13 1366 20241209 25.48 1930 -11.19 20250203 1493 14.80 20250116 2360 -27.37 20240307 1366 25.48 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
4 20250221 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 1725 9 2 0.52 9460018 5487 25.74 1774 1774 1696 2230 1202 1716 1724.08 1.05 0 -530 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 313 2.27 0.31 12 0.03 759.00 5588.00 2385 20240213 -27.67 1366 20241209 26.28 1930 -10.62 20250203 1493 15.54 20250116 2360 -26.91 20240307 1366 26.28 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
5 20250221 130454 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 18 2 1.05 9218604 5346 25.08 1774 1774 1696 2230 1202 1716 1724.39 1.05 0 -453 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 314 2.28 0.31 12 0.03 759.00 5588.00 2385 20240213 -27.30 1366 20241209 26.94 1930 -10.16 20250203 1493 16.14 20250116 2360 -26.53 20240307 1366 26.94 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
6 20250221 120455 57 100.00 KOSDAQ IT 서비스 N N N N N 1736 20 2 1.17 8269485 4791 22.48 1774 1774 1696 2230 1202 1716 1726.05 1.05 0 -512 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 315 2.29 0.31 12 0.03 759.00 5588.00 2385 20240213 -27.21 1366 20241209 27.09 1930 -10.05 20250203 1493 16.28 20250116 2360 -26.44 20240307 1366 27.09 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
7 20250221 110453 57 100.00 KOSDAQ IT 서비스 N N N N N 1724 8 2 0.47 6940036 4017 18.85 1774 1774 1696 2230 1202 1716 1727.67 1.05 0 -744 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 312 2.27 0.31 12 0.02 759.00 5588.00 2385 20240213 -27.71 1366 20241209 26.21 1930 -10.67 20250203 1493 15.47 20250116 2360 -26.95 20240307 1366 26.21 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
8 20250221 100453 57 100.00 KOSDAQ IT 서비스 N N N N N 1736 20 2 1.17 3048053 1760 8.26 1774 1774 1696 2230 1202 1716 1731.85 1.05 0 -529 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 315 2.29 0.31 12 0.01 759.00 5588.00 2385 20240213 -27.21 1366 20241209 27.09 1930 -10.05 20250203 1493 16.28 20250116 2360 -26.44 20240307 1366 27.09 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
9 20250221 090454 57 100.00 KOSDAQ IT 서비스 N N N N N 1771 55 2 3.21 438308 248 1.16 1774 1774 1696 2230 1202 1716 1767.37 1.05 0 -1 1768 1742 1708 1682 1648 1725 1665 91 514 500 1160 1 1 18121667 321 2.33 0.32 12 0.00 759.00 5588.00 2385 20240213 -25.74 1366 20241209 29.65 1930 -8.24 20250203 1493 18.62 20250116 2360 -24.96 20240307 1366 29.65 20241209 0.00 N 039310 500 90 억 189896 N N 0 N 00 N
10 20250220 160452 57 100.00 KOSDAQ IT 서비스 N N N N N 1716 26 2 1.54 36331411 21314 183.55 1725 1734 1674 2195 1183 1690 1704.58 1.05 0 -622 1763 1726 1699 1662 1635 1713 1649 91 505 500 1140 1 1 18121667 311 2.26 0.31 12 0.12 759.00 5588.00 2395 20240207 -28.35 1366 20241209 25.62 1930 -11.09 20250203 1493 14.94 20250116 2385 -28.05 20240220 1366 25.62 20241209 0.00 N 039310 500 90 억 190221 N N 0 N 00 N
11 20250220 150452 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 8 2 0.47 24052730 14104 121.46 1725 1734 1674 2195 1183 1690 1705.38 1.05 0 -528 1763 1726 1699 1662 1635 1713 1649 91 505 500 1140 1 1 18121667 308 2.24 0.30 12 0.08 759.00 5588.00 2395 20240207 -29.10 1366 20241209 24.30 1930 -12.02 20250203 1493 13.73 20250116 2385 -28.81 20240220 1366 24.30 20241209 0.00 N 039310 500 90 억 190221 N N 0 N 00 N
12 20250220 140453 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 6 2 0.36 23610726 13843 119.21 1725 1734 1674 2195 1183 1690 1705.61 1.05 0 -485 1763 1726 1699 1662 1635 1713 1649 91 505 500 1140 1 1 18121667 307 2.23 0.30 12 0.08 759.00 5588.00 2395 20240207 -29.19 1366 20241209 24.16 1930 -12.12 20250203 1493 13.60 20250116 2385 -28.89 20240220 1366 24.16 20241209 0.00 N 039310 500 90 억 190221 N N 0 N 00 N