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
042420/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
20250221,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17090,-20,5,-0.12,188509400,11106,183.18,17010,17450,16750,22200,11980,17110,16973.65,2.79,0,-731,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1514,20.82,0.40,12,0.13,821.00,43215.00,28350,20240215,-39.72,14000,20240806,22.07,18460,-7.42,20250106,15980,6.95,20250203,27600,-38.08,20240305,14000,22.07,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,-120,5,-0.70,175390060,10334,170.44,17010,17450,16750,22200,11980,17110,16972.14,2.79,0,-696,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1505,20.69,0.39,12,0.12,821.00,43215.00,28350,20240215,-40.07,14000,20240806,21.36,18460,-7.96,20250106,15980,6.32,20250203,27600,-38.44,20240305,14000,21.36,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16970,-140,5,-0.82,165376980,9744,160.71,17010,17450,16750,22200,11980,17110,16972.19,2.79,0,-583,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1503,20.67,0.39,12,0.11,821.00,43215.00,28350,20240215,-40.14,14000,20240806,21.21,18460,-8.07,20250106,15980,6.20,20250203,27600,-38.51,20240305,14000,21.21,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,130505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17000,-110,5,-0.64,147619110,8697,143.44,17010,17450,16750,22200,11980,17110,16973.57,2.79,0,196,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1506,20.71,0.39,12,0.10,821.00,43215.00,28350,20240215,-40.04,14000,20240806,21.43,18460,-7.91,20250106,15980,6.38,20250203,27600,-38.41,20240305,14000,21.43,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16950,-160,5,-0.94,131697170,7759,127.97,17010,17450,16750,22200,11980,17110,16973.47,2.79,0,405,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1501,20.65,0.39,12,0.09,821.00,43215.00,28350,20240215,-40.21,14000,20240806,21.07,18460,-8.18,20250106,15980,6.07,20250203,27600,-38.59,20240305,14000,21.07,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,110503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16970,-140,5,-0.82,111901810,6593,108.74,17010,17450,16750,22200,11980,17110,16972.82,2.79,0,651,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1503,20.67,0.39,12,0.07,821.00,43215.00,28350,20240215,-40.14,14000,20240806,21.21,18460,-8.07,20250106,15980,6.20,20250203,27600,-38.51,20240305,14000,21.21,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17070,-40,5,-0.23,85985760,5068,83.59,17010,17450,16750,22200,11980,17110,16966.41,2.79,0,1531,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1512,20.79,0.40,12,0.06,821.00,43215.00,28350,20240215,-39.79,14000,20240806,21.93,18460,-7.53,20250106,15980,6.82,20250203,27600,-38.15,20240305,14000,21.93,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250221,090505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17320,210,2,1.23,32328360,1899,31.32,17010,17450,17010,22200,11980,17110,17023.89,2.79,0,-21,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1534,21.10,0.40,12,0.02,821.00,43215.00,28350,20240215,-38.91,14000,20240806,23.71,18460,-6.18,20250106,15980,8.39,20250203,27600,-37.25,20240305,14000,23.71,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N
20250220,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17110,-70,5,-0.41,104536360,6063,111.74,17180,17460,17100,22300,12030,17180,17241.80,2.81,0,-1309,17326,17252,17106,17032,16886,17290,17070,47,5120,500,11680,10,1,8856866,1515,20.84,0.40,12,0.07,821.00,43215.00,28350,20240215,-39.65,14000,20240806,22.21,18460,-7.31,20250106,15980,7.07,20250203,28200,-39.33,20240220,14000,22.21,20240806,0.84,N,042420,500,46 억,,248539,N,N,30,N,00,N
20250220,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17160,-20,5,-0.12,97468780,5650,104.13,17180,17460,17110,22300,12030,17180,17251.25,2.81,0,-1272,17326,17252,17106,17032,16886,17290,17070,47,5120,500,11680,10,1,8856866,1520,20.90,0.40,12,0.06,821.00,43215.00,28350,20240215,-39.47,14000,20240806,22.57,18460,-7.04,20250106,15980,7.38,20250203,28200,-39.15,20240220,14000,22.57,20240806,0.84,N,042420,500,46 억,,248539,N,N,9,N,00,N
20250220,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17260,80,2,0.47,84037610,4868,89.72,17180,17460,17110,22300,12030,17180,17263.46,2.81,0,-801,17326,17252,17106,17032,16886,17290,17070,47,5120,500,11680,10,1,8856866,1529,21.02,0.40,12,0.05,821.00,43215.00,28350,20240215,-39.12,14000,20240806,23.29,18460,-6.50,20250106,15980,8.01,20250203,28200,-38.79,20240220,14000,23.29,20240806,0.84,N,042420,500,46 억,,248539,N,N,9,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 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 17090 -20 5 -0.12 188509400 11106 183.18 17010 17450 16750 22200 11980 17110 16973.65 2.79 0 -731 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1514 20.82 0.40 12 0.13 821.00 43215.00 28350 20240215 -39.72 14000 20240806 22.07 18460 -7.42 20250106 15980 6.95 20250203 27600 -38.08 20240305 14000 22.07 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
3 20250221 150506 57 100.00 KOSDAQ IT 서비스 N N N N N 16990 -120 5 -0.70 175390060 10334 170.44 17010 17450 16750 22200 11980 17110 16972.14 2.79 0 -696 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1505 20.69 0.39 12 0.12 821.00 43215.00 28350 20240215 -40.07 14000 20240806 21.36 18460 -7.96 20250106 15980 6.32 20250203 27600 -38.44 20240305 14000 21.36 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
4 20250221 140505 57 100.00 KOSDAQ IT 서비스 N N N N N 16970 -140 5 -0.82 165376980 9744 160.71 17010 17450 16750 22200 11980 17110 16972.19 2.79 0 -583 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1503 20.67 0.39 12 0.11 821.00 43215.00 28350 20240215 -40.14 14000 20240806 21.21 18460 -8.07 20250106 15980 6.20 20250203 27600 -38.51 20240305 14000 21.21 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
5 20250221 130505 57 100.00 KOSDAQ IT 서비스 N N N N N 17000 -110 5 -0.64 147619110 8697 143.44 17010 17450 16750 22200 11980 17110 16973.57 2.79 0 196 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1506 20.71 0.39 12 0.10 821.00 43215.00 28350 20240215 -40.04 14000 20240806 21.43 18460 -7.91 20250106 15980 6.38 20250203 27600 -38.41 20240305 14000 21.43 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
6 20250221 120505 57 100.00 KOSDAQ IT 서비스 N N N N N 16950 -160 5 -0.94 131697170 7759 127.97 17010 17450 16750 22200 11980 17110 16973.47 2.79 0 405 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1501 20.65 0.39 12 0.09 821.00 43215.00 28350 20240215 -40.21 14000 20240806 21.07 18460 -8.18 20250106 15980 6.07 20250203 27600 -38.59 20240305 14000 21.07 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
7 20250221 110503 57 100.00 KOSDAQ IT 서비스 N N N N N 16970 -140 5 -0.82 111901810 6593 108.74 17010 17450 16750 22200 11980 17110 16972.82 2.79 0 651 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1503 20.67 0.39 12 0.07 821.00 43215.00 28350 20240215 -40.14 14000 20240806 21.21 18460 -8.07 20250106 15980 6.20 20250203 27600 -38.51 20240305 14000 21.21 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
8 20250221 100504 57 100.00 KOSDAQ IT 서비스 N N N N N 17070 -40 5 -0.23 85985760 5068 83.59 17010 17450 16750 22200 11980 17110 16966.41 2.79 0 1531 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1512 20.79 0.40 12 0.06 821.00 43215.00 28350 20240215 -39.79 14000 20240806 21.93 18460 -7.53 20250106 15980 6.82 20250203 27600 -38.15 20240305 14000 21.93 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
9 20250221 090505 57 100.00 KOSDAQ IT 서비스 N N N N N 17320 210 2 1.23 32328360 1899 31.32 17010 17450 17010 22200 11980 17110 17023.89 2.79 0 -21 17583 17346 17223 16986 16863 17285 16925 47 5090 500 11630 10 1 8856866 1534 21.10 0.40 12 0.02 821.00 43215.00 28350 20240215 -38.91 14000 20240806 23.71 18460 -6.18 20250106 15980 8.39 20250203 27600 -37.25 20240305 14000 23.71 20240806 0.83 N 042420 500 46 억 247230 N N 30 N 00 N
10 20250220 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 17110 -70 5 -0.41 104536360 6063 111.74 17180 17460 17100 22300 12030 17180 17241.80 2.81 0 -1309 17326 17252 17106 17032 16886 17290 17070 47 5120 500 11680 10 1 8856866 1515 20.84 0.40 12 0.07 821.00 43215.00 28350 20240215 -39.65 14000 20240806 22.21 18460 -7.31 20250106 15980 7.07 20250203 28200 -39.33 20240220 14000 22.21 20240806 0.84 N 042420 500 46 억 248539 N N 30 N 00 N
11 20250220 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 17160 -20 5 -0.12 97468780 5650 104.13 17180 17460 17110 22300 12030 17180 17251.25 2.81 0 -1272 17326 17252 17106 17032 16886 17290 17070 47 5120 500 11680 10 1 8856866 1520 20.90 0.40 12 0.06 821.00 43215.00 28350 20240215 -39.47 14000 20240806 22.57 18460 -7.04 20250106 15980 7.38 20250203 28200 -39.15 20240220 14000 22.57 20240806 0.84 N 042420 500 46 억 248539 N N 9 N 00 N
12 20250220 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 17260 80 2 0.47 84037610 4868 89.72 17180 17460 17110 22300 12030 17180 17263.46 2.81 0 -801 17326 17252 17106 17032 16886 17290 17070 47 5120 500 11680 10 1 8856866 1529 21.02 0.40 12 0.05 821.00 43215.00 28350 20240215 -39.12 14000 20240806 23.29 18460 -6.50 20250106 15980 8.01 20250203 28200 -38.79 20240220 14000 23.29 20240806 0.84 N 042420 500 46 억 248539 N N 9 N 00 N