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
041460/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
20250221,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-5,5,-0.15,344592230,104249,159.94,3345,3350,3280,4345,2345,3345,3305.47,1.97,0,-17868,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,635,26.72,1.18,12,0.55,125.00,2832.00,5050,20240216,-33.86,2560,20241209,30.47,3615,-7.61,20250106,2885,15.77,20250102,4765,-29.91,20240228,2560,30.47,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-50,5,-1.49,292752355,88613,135.95,3345,3350,3280,4345,2345,3345,3303.72,1.97,0,-14182,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,626,26.36,1.16,12,0.47,125.00,2832.00,5050,20240216,-34.75,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4765,-30.85,20240228,2560,28.71,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-45,5,-1.35,266054700,80489,123.49,3345,3350,3285,4345,2345,3345,3305.48,1.97,0,-13621,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,627,26.40,1.17,12,0.42,125.00,2832.00,5050,20240216,-34.65,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4765,-30.75,20240228,2560,28.91,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,130501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-50,5,-1.49,245924150,74375,114.11,3345,3350,3285,4345,2345,3345,3306.54,1.97,0,-12359,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,626,26.36,1.16,12,0.39,125.00,2832.00,5050,20240216,-34.75,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4765,-30.85,20240228,2560,28.71,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,120501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-30,5,-0.90,152907695,46165,70.83,3345,3350,3300,4345,2345,3345,3312.20,1.97,0,-11492,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,630,26.52,1.17,12,0.24,125.00,2832.00,5050,20240216,-34.36,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4765,-30.43,20240228,2560,29.49,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,110459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-30,5,-0.90,65647875,19794,30.37,3345,3350,3305,4345,2345,3345,3316.55,1.97,0,-3763,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,630,26.52,1.17,12,0.10,125.00,2832.00,5050,20240216,-34.36,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4765,-30.43,20240228,2560,29.49,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-25,5,-0.75,38644675,11659,17.89,3345,3345,3305,4345,2345,3345,3314.58,1.97,0,-402,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,631,26.56,1.17,12,0.06,125.00,2832.00,5050,20240216,-34.26,2560,20241209,29.69,3615,-8.16,20250106,2885,15.08,20250102,4765,-30.33,20240228,2560,29.69,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250221,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-25,5,-0.75,2147945,646,0.99,3345,3345,3305,4345,2345,3345,3324.99,1.97,0,-50,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,631,26.56,1.17,12,0.00,125.00,2832.00,5050,20240216,-34.26,2560,20241209,29.69,3615,-8.16,20250106,2885,15.08,20250102,4765,-30.33,20240228,2560,29.69,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N
20250220,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,0,3,0.00,214709535,64497,88.04,3345,3350,3290,4345,2345,3345,3328.98,1.86,0,20407,3405,3375,3345,3315,3285,3390,3330,107,1000,500,2400,5,1,19000000,636,26.76,1.18,12,0.34,125.00,2832.00,5050,20240216,-33.76,2560,20241209,30.66,3615,-7.47,20250106,2885,15.94,20250102,4765,-29.80,20240228,2560,30.66,20241209,2.66,N,041460,500,107 억,,353729,N,N,0,N,00,N
20250220,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-15,5,-0.45,201656810,60588,82.71,3345,3350,3290,4345,2345,3345,3328.33,1.86,0,20823,3405,3375,3345,3315,3285,3390,3330,107,1000,500,2400,5,1,19000000,633,26.64,1.18,12,0.32,125.00,2832.00,5050,20240216,-34.06,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4765,-30.12,20240228,2560,30.08,20241209,2.66,N,041460,500,107 억,,353729,N,N,0,N,00,N
20250220,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-5,5,-0.15,156330310,46972,64.12,3345,3350,3290,4345,2345,3345,3328.16,1.86,0,17566,3405,3375,3345,3315,3285,3390,3330,107,1000,500,2400,5,1,19000000,635,26.72,1.18,12,0.25,125.00,2832.00,5050,20240216,-33.86,2560,20241209,30.47,3615,-7.61,20250106,2885,15.77,20250102,4765,-29.91,20240228,2560,30.47,20241209,2.66,N,041460,500,107 억,,353729,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 160500 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -5 5 -0.15 344592230 104249 159.94 3345 3350 3280 4345 2345 3345 3305.47 1.97 0 -17868 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 635 26.72 1.18 12 0.55 125.00 2832.00 5050 20240216 -33.86 2560 20241209 30.47 3615 -7.61 20250106 2885 15.77 20250102 4765 -29.91 20240228 2560 30.47 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
3 20250221 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 -50 5 -1.49 292752355 88613 135.95 3345 3350 3280 4345 2345 3345 3303.72 1.97 0 -14182 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 626 26.36 1.16 12 0.47 125.00 2832.00 5050 20240216 -34.75 2560 20241209 28.71 3615 -8.85 20250106 2885 14.21 20250102 4765 -30.85 20240228 2560 28.71 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
4 20250221 140501 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 -45 5 -1.35 266054700 80489 123.49 3345 3350 3285 4345 2345 3345 3305.48 1.97 0 -13621 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 627 26.40 1.17 12 0.42 125.00 2832.00 5050 20240216 -34.65 2560 20241209 28.91 3615 -8.71 20250106 2885 14.38 20250102 4765 -30.75 20240228 2560 28.91 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
5 20250221 130501 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 -50 5 -1.49 245924150 74375 114.11 3345 3350 3285 4345 2345 3345 3306.54 1.97 0 -12359 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 626 26.36 1.16 12 0.39 125.00 2832.00 5050 20240216 -34.75 2560 20241209 28.71 3615 -8.85 20250106 2885 14.21 20250102 4765 -30.85 20240228 2560 28.71 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
6 20250221 120501 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -30 5 -0.90 152907695 46165 70.83 3345 3350 3300 4345 2345 3345 3312.20 1.97 0 -11492 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 630 26.52 1.17 12 0.24 125.00 2832.00 5050 20240216 -34.36 2560 20241209 29.49 3615 -8.30 20250106 2885 14.90 20250102 4765 -30.43 20240228 2560 29.49 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
7 20250221 110459 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -30 5 -0.90 65647875 19794 30.37 3345 3350 3305 4345 2345 3345 3316.55 1.97 0 -3763 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 630 26.52 1.17 12 0.10 125.00 2832.00 5050 20240216 -34.36 2560 20241209 29.49 3615 -8.30 20250106 2885 14.90 20250102 4765 -30.43 20240228 2560 29.49 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
8 20250221 100500 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 -25 5 -0.75 38644675 11659 17.89 3345 3345 3305 4345 2345 3345 3314.58 1.97 0 -402 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 631 26.56 1.17 12 0.06 125.00 2832.00 5050 20240216 -34.26 2560 20241209 29.69 3615 -8.16 20250106 2885 15.08 20250102 4765 -30.33 20240228 2560 29.69 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
9 20250221 090501 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 -25 5 -0.75 2147945 646 0.99 3345 3345 3305 4345 2345 3345 3324.99 1.97 0 -50 3388 3366 3328 3306 3268 3375 3315 107 1000 500 2400 5 1 19000000 631 26.56 1.17 12 0.00 125.00 2832.00 5050 20240216 -34.26 2560 20241209 29.69 3615 -8.16 20250106 2885 15.08 20250102 4765 -30.33 20240228 2560 29.69 20241209 2.41 N 041460 500 107 억 374106 N N 0 N 00 N
10 20250220 160458 57 100.00 KOSDAQ IT 서비스 N N N N N 3345 0 3 0.00 214709535 64497 88.04 3345 3350 3290 4345 2345 3345 3328.98 1.86 0 20407 3405 3375 3345 3315 3285 3390 3330 107 1000 500 2400 5 1 19000000 636 26.76 1.18 12 0.34 125.00 2832.00 5050 20240216 -33.76 2560 20241209 30.66 3615 -7.47 20250106 2885 15.94 20250102 4765 -29.80 20240228 2560 30.66 20241209 2.66 N 041460 500 107 억 353729 N N 0 N 00 N
11 20250220 150459 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 -15 5 -0.45 201656810 60588 82.71 3345 3350 3290 4345 2345 3345 3328.33 1.86 0 20823 3405 3375 3345 3315 3285 3390 3330 107 1000 500 2400 5 1 19000000 633 26.64 1.18 12 0.32 125.00 2832.00 5050 20240216 -34.06 2560 20241209 30.08 3615 -7.88 20250106 2885 15.42 20250102 4765 -30.12 20240228 2560 30.08 20241209 2.66 N 041460 500 107 억 353729 N N 0 N 00 N
12 20250220 140500 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -5 5 -0.15 156330310 46972 64.12 3345 3350 3290 4345 2345 3345 3328.16 1.86 0 17566 3405 3375 3345 3315 3285 3390 3330 107 1000 500 2400 5 1 19000000 635 26.72 1.18 12 0.25 125.00 2832.00 5050 20240216 -33.86 2560 20241209 30.47 3615 -7.61 20250106 2885 15.77 20250102 4765 -29.91 20240228 2560 30.47 20241209 2.66 N 041460 500 107 억 353729 N N 0 N 00 N