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
041020/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
20250221,160459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6720,120,2,1.82,61126568960,8770121,28.85,7040,7200,6720,8580,4620,6600,6970.04,0.66,0,-83309,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3342,15.66,4.02,12,17.64,429.00,1673.00,10550,20240514,-36.30,4500,20240805,49.33,7800,-13.85,20250220,5420,23.99,20250116,10550,-36.30,20240514,4500,49.33,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,150501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6820,220,2,3.33,58891306250,8439776,27.77,7040,7200,6720,8580,4620,6600,6977.83,0.66,0,-72209,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3391,15.90,4.08,12,16.97,429.00,1673.00,10550,20240514,-35.36,4500,20240805,51.56,7800,-12.56,20250220,5420,25.83,20250116,10550,-35.36,20240514,4500,51.56,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,140501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6750,150,2,2.27,57062733120,8169768,26.88,7040,7200,6720,8580,4620,6600,6984.62,0.66,0,-93707,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3356,15.73,4.03,12,16.43,429.00,1673.00,10550,20240514,-36.02,4500,20240805,50.00,7800,-13.46,20250220,5420,24.54,20250116,10550,-36.02,20240514,4500,50.00,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,130500,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6800,200,2,3.03,54645443420,7812307,25.70,7040,7200,6760,8580,4620,6600,6994.79,0.66,0,-60251,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3381,15.85,4.06,12,15.71,429.00,1673.00,10550,20240514,-35.55,4500,20240805,51.11,7800,-12.82,20250220,5420,25.46,20250116,10550,-35.55,20240514,4500,51.11,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,120500,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6800,200,2,3.03,53519401120,7646724,25.16,7040,7200,6760,8580,4620,6600,6999.00,0.66,0,-50648,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3381,15.85,4.06,12,15.38,429.00,1673.00,10550,20240514,-35.55,4500,20240805,51.11,7800,-12.82,20250220,5420,25.46,20250116,10550,-35.55,20240514,4500,51.11,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,110458,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6840,240,2,3.64,50536711570,7208851,23.72,7040,7200,6810,8580,4620,6600,7010.37,0.66,0,-31245,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3401,15.94,4.09,12,14.50,429.00,1673.00,10550,20240514,-35.17,4500,20240805,52.00,7800,-12.31,20250220,5420,26.20,20250116,10550,-35.17,20240514,4500,52.00,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,100459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,330,2,5.00,44875195030,6384489,21.00,7040,7200,6830,8580,4620,6600,7028.79,0.66,0,-17440,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3446,16.15,4.14,12,12.84,429.00,1673.00,10550,20240514,-34.31,4500,20240805,54.00,7800,-11.15,20250220,5420,27.86,20250116,10550,-34.31,20240514,4500,54.00,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250221,090500,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,350,2,5.30,10400134330,1486503,4.89,7040,7060,6870,8580,4620,6600,6996.38,0.66,0,-6827,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3456,16.20,4.15,12,2.99,429.00,1673.00,10550,20240514,-34.12,4500,20240805,54.44,7800,-10.90,20250220,5420,28.23,20250116,10550,-34.12,20240514,4500,54.44,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N
20250220,160457,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6600,-80,5,-1.20,218799175260,29808632,441.24,7250,7800,6600,8680,4680,6680,7340.69,1.63,0,-481896,6953,6816,6673,6536,6393,6745,6465,249,2000,500,4670,10,1,49725498,3282,15.38,3.95,12,59.95,429.00,1673.00,10550,20240514,-37.44,4500,20240805,46.67,7800,-15.38,20250220,5420,21.77,20250116,10550,-37.44,20240514,4500,46.67,20240805,5.24,N,041020,500,248 억,,811966,N,N,5427,N,00,N
20250220,150458,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6730,50,2,0.75,213901899240,29072261,430.34,7250,7800,6700,8680,4680,6680,7357.59,1.63,0,-576578,6953,6816,6673,6536,6393,6745,6465,249,2000,500,4670,10,1,49725498,3347,15.69,4.02,12,58.47,429.00,1673.00,10550,20240514,-36.21,4500,20240805,49.56,7800,-13.72,20250220,5420,24.17,20250116,10550,-36.21,20240514,4500,49.56,20240805,5.24,N,041020,500,248 억,,811966,N,N,5541,N,00,N
20250220,140459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6830,150,2,2.25,206633879190,27997748,414.43,7250,7800,6770,8680,4680,6680,7380.37,1.63,0,-541442,6953,6816,6673,6536,6393,6745,6465,249,2000,500,4670,10,1,49725498,3396,15.92,4.08,12,56.30,429.00,1673.00,10550,20240514,-35.26,4500,20240805,51.78,7800,-12.44,20250220,5420,26.01,20250116,10550,-35.26,20240514,4500,51.78,20240805,5.24,N,041020,500,248 억,,811966,N,N,5541,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 160459 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6720 120 2 1.82 61126568960 8770121 28.85 7040 7200 6720 8580 4620 6600 6970.04 0.66 0 -83309 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3342 15.66 4.02 12 17.64 429.00 1673.00 10550 20240514 -36.30 4500 20240805 49.33 7800 -13.85 20250220 5420 23.99 20250116 10550 -36.30 20240514 4500 49.33 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
3 20250221 150501 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6820 220 2 3.33 58891306250 8439776 27.77 7040 7200 6720 8580 4620 6600 6977.83 0.66 0 -72209 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3391 15.90 4.08 12 16.97 429.00 1673.00 10550 20240514 -35.36 4500 20240805 51.56 7800 -12.56 20250220 5420 25.83 20250116 10550 -35.36 20240514 4500 51.56 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
4 20250221 140501 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6750 150 2 2.27 57062733120 8169768 26.88 7040 7200 6720 8580 4620 6600 6984.62 0.66 0 -93707 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3356 15.73 4.03 12 16.43 429.00 1673.00 10550 20240514 -36.02 4500 20240805 50.00 7800 -13.46 20250220 5420 24.54 20250116 10550 -36.02 20240514 4500 50.00 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
5 20250221 130500 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6800 200 2 3.03 54645443420 7812307 25.70 7040 7200 6760 8580 4620 6600 6994.79 0.66 0 -60251 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3381 15.85 4.06 12 15.71 429.00 1673.00 10550 20240514 -35.55 4500 20240805 51.11 7800 -12.82 20250220 5420 25.46 20250116 10550 -35.55 20240514 4500 51.11 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
6 20250221 120500 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6800 200 2 3.03 53519401120 7646724 25.16 7040 7200 6760 8580 4620 6600 6999.00 0.66 0 -50648 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3381 15.85 4.06 12 15.38 429.00 1673.00 10550 20240514 -35.55 4500 20240805 51.11 7800 -12.82 20250220 5420 25.46 20250116 10550 -35.55 20240514 4500 51.11 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
7 20250221 110458 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6840 240 2 3.64 50536711570 7208851 23.72 7040 7200 6810 8580 4620 6600 7010.37 0.66 0 -31245 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3401 15.94 4.09 12 14.50 429.00 1673.00 10550 20240514 -35.17 4500 20240805 52.00 7800 -12.31 20250220 5420 26.20 20250116 10550 -35.17 20240514 4500 52.00 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
8 20250221 100459 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6930 330 2 5.00 44875195030 6384489 21.00 7040 7200 6830 8580 4620 6600 7028.79 0.66 0 -17440 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3446 16.15 4.14 12 12.84 429.00 1673.00 10550 20240514 -34.31 4500 20240805 54.00 7800 -11.15 20250220 5420 27.86 20250116 10550 -34.31 20240514 4500 54.00 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
9 20250221 090500 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6950 350 2 5.30 10400134330 1486503 4.89 7040 7060 6870 8580 4620 6600 6996.38 0.66 0 -6827 8200 7400 7000 6200 5800 7200 6000 249 1980 500 4620 10 1 49725498 3456 16.20 4.15 12 2.99 429.00 1673.00 10550 20240514 -34.12 4500 20240805 54.44 7800 -10.90 20250220 5420 28.23 20250116 10550 -34.12 20240514 4500 54.44 20240805 5.27 N 041020 500 248 억 330466 N N 5427 N 00 N
10 20250220 160457 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6600 -80 5 -1.20 218799175260 29808632 441.24 7250 7800 6600 8680 4680 6680 7340.69 1.63 0 -481896 6953 6816 6673 6536 6393 6745 6465 249 2000 500 4670 10 1 49725498 3282 15.38 3.95 12 59.95 429.00 1673.00 10550 20240514 -37.44 4500 20240805 46.67 7800 -15.38 20250220 5420 21.77 20250116 10550 -37.44 20240514 4500 46.67 20240805 5.24 N 041020 500 248 억 811966 N N 5427 N 00 N
11 20250220 150458 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6730 50 2 0.75 213901899240 29072261 430.34 7250 7800 6700 8680 4680 6680 7357.59 1.63 0 -576578 6953 6816 6673 6536 6393 6745 6465 249 2000 500 4670 10 1 49725498 3347 15.69 4.02 12 58.47 429.00 1673.00 10550 20240514 -36.21 4500 20240805 49.56 7800 -13.72 20250220 5420 24.17 20250116 10550 -36.21 20240514 4500 49.56 20240805 5.24 N 041020 500 248 억 811966 N N 5541 N 00 N
12 20250220 140459 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6830 150 2 2.25 206633879190 27997748 414.43 7250 7800 6770 8680 4680 6680 7380.37 1.63 0 -541442 6953 6816 6673 6536 6393 6745 6465 249 2000 500 4670 10 1 49725498 3396 15.92 4.08 12 56.30 429.00 1673.00 10550 20240514 -35.26 4500 20240805 51.78 7800 -12.44 20250220 5420 26.01 20250116 10550 -35.26 20240514 4500 51.78 20240805 5.24 N 041020 500 248 억 811966 N N 5541 N 00 N