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
042510/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,2145,0,3,0.00,363224950,170037,60.67,2150,2165,2115,2785,1505,2145,2136.15,1.34,0,9797,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1202,20.62,2.35,12,0.30,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2650,-19.06,20240326,1650,30.00,20241209,2.89,N,042510,500,280 억,,748280,N,N,64,N,00,N
20250221,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-5,5,-0.23,338795145,158595,56.59,2150,2165,2115,2785,1505,2145,2136.23,1.34,0,8879,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1199,20.58,2.35,12,0.28,104.00,911.00,2670,20240219,-19.85,1650,20241209,29.70,2465,-13.18,20250204,1950,9.74,20250109,2650,-19.25,20240326,1650,29.70,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250221,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-15,5,-0.70,303993180,142288,50.77,2150,2165,2115,2785,1505,2145,2136.46,1.34,0,16012,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1193,20.48,2.34,12,0.25,104.00,911.00,2670,20240219,-20.22,1650,20241209,29.09,2465,-13.59,20250204,1950,9.23,20250109,2650,-19.62,20240326,1650,29.09,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250221,130505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-5,5,-0.23,280757700,131380,46.88,2150,2165,2115,2785,1505,2145,2136.99,1.34,0,19673,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1199,20.58,2.35,12,0.23,104.00,911.00,2670,20240219,-19.85,1650,20241209,29.70,2465,-13.18,20250204,1950,9.74,20250109,2650,-19.25,20240326,1650,29.70,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250221,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-15,5,-0.70,231943205,108520,38.72,2150,2165,2115,2785,1505,2145,2137.33,1.34,0,12480,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1193,20.48,2.34,12,0.19,104.00,911.00,2670,20240219,-20.22,1650,20241209,29.09,2465,-13.59,20250204,1950,9.23,20250109,2650,-19.62,20240326,1650,29.09,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250221,110504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,0,3,0.00,140044545,65523,23.38,2150,2165,2115,2785,1505,2145,2137.33,1.34,0,1799,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1202,20.62,2.35,12,0.12,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2650,-19.06,20240326,1650,30.00,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250221,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,0,3,0.00,102288880,47941,17.11,2150,2150,2115,2785,1505,2145,2133.64,1.34,0,7267,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1202,20.62,2.35,12,0.09,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2650,-19.06,20240326,1650,30.00,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250221,090505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-10,5,-0.47,17963760,8431,3.01,2150,2150,2115,2785,1505,2145,2130.66,1.34,0,-1261,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1196,20.53,2.34,12,0.02,104.00,911.00,2670,20240219,-20.04,1650,20241209,29.39,2465,-13.39,20250204,1950,9.49,20250109,2650,-19.43,20240326,1650,29.39,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N
20250220,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-5,5,-0.23,601427715,277000,98.81,2170,2200,2140,2795,1505,2150,2171.61,1.36,0,-15799,2226,2187,2161,2122,2096,2175,2110,280,645,500,1540,5,1,56025871,1202,20.62,2.35,12,0.49,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2655,-19.21,20240220,1650,30.00,20241209,2.88,N,042510,500,280 억,,764315,N,N,170,N,00,N
20250220,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-5,5,-0.23,551474765,253700,90.50,2170,2200,2140,2795,1505,2150,2173.73,1.36,0,-12984,2226,2187,2161,2122,2096,2175,2110,280,645,500,1540,5,1,56025871,1202,20.62,2.35,12,0.45,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2655,-19.21,20240220,1650,30.00,20241209,2.88,N,042510,500,280 억,,764315,N,N,388,N,00,N
20250220,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,15,2,0.70,498606825,229125,81.73,2170,2200,2150,2795,1505,2150,2176.13,1.36,0,1117,2226,2187,2161,2122,2096,2175,2110,280,645,500,1540,5,1,56025871,1213,20.82,2.38,12,0.41,104.00,911.00,2670,20240219,-18.91,1650,20241209,31.21,2465,-12.17,20250204,1950,11.03,20250109,2655,-18.46,20240220,1650,31.21,20241209,2.88,N,042510,500,280 억,,764315,N,N,388,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 2145 0 3 0.00 363224950 170037 60.67 2150 2165 2115 2785 1505 2145 2136.15 1.34 0 9797 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1202 20.62 2.35 12 0.30 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2650 -19.06 20240326 1650 30.00 20241209 2.89 N 042510 500 280 억 748280 N N 64 N 00 N
3 20250221 150506 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -5 5 -0.23 338795145 158595 56.59 2150 2165 2115 2785 1505 2145 2136.23 1.34 0 8879 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1199 20.58 2.35 12 0.28 104.00 911.00 2670 20240219 -19.85 1650 20241209 29.70 2465 -13.18 20250204 1950 9.74 20250109 2650 -19.25 20240326 1650 29.70 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
4 20250221 140506 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 -15 5 -0.70 303993180 142288 50.77 2150 2165 2115 2785 1505 2145 2136.46 1.34 0 16012 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1193 20.48 2.34 12 0.25 104.00 911.00 2670 20240219 -20.22 1650 20241209 29.09 2465 -13.59 20250204 1950 9.23 20250109 2650 -19.62 20240326 1650 29.09 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
5 20250221 130505 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 -5 5 -0.23 280757700 131380 46.88 2150 2165 2115 2785 1505 2145 2136.99 1.34 0 19673 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1199 20.58 2.35 12 0.23 104.00 911.00 2670 20240219 -19.85 1650 20241209 29.70 2465 -13.18 20250204 1950 9.74 20250109 2650 -19.25 20240326 1650 29.70 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
6 20250221 120505 57 100.00 KOSDAQ IT 서비스 N N N N N 2130 -15 5 -0.70 231943205 108520 38.72 2150 2165 2115 2785 1505 2145 2137.33 1.34 0 12480 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1193 20.48 2.34 12 0.19 104.00 911.00 2670 20240219 -20.22 1650 20241209 29.09 2465 -13.59 20250204 1950 9.23 20250109 2650 -19.62 20240326 1650 29.09 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
7 20250221 110504 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 0 3 0.00 140044545 65523 23.38 2150 2165 2115 2785 1505 2145 2137.33 1.34 0 1799 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1202 20.62 2.35 12 0.12 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2650 -19.06 20240326 1650 30.00 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
8 20250221 100504 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 0 3 0.00 102288880 47941 17.11 2150 2150 2115 2785 1505 2145 2133.64 1.34 0 7267 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1202 20.62 2.35 12 0.09 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2650 -19.06 20240326 1650 30.00 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
9 20250221 090505 57 100.00 KOSDAQ IT 서비스 N N N N N 2135 -10 5 -0.47 17963760 8431 3.01 2150 2150 2115 2785 1505 2145 2130.66 1.34 0 -1261 2221 2182 2161 2122 2101 2172 2112 280 640 500 1540 5 1 56025871 1196 20.53 2.34 12 0.02 104.00 911.00 2670 20240219 -20.04 1650 20241209 29.39 2465 -13.39 20250204 1950 9.49 20250109 2650 -19.43 20240326 1650 29.39 20241209 2.89 N 042510 500 280 억 748280 N N 170 N 00 N
10 20250220 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -5 5 -0.23 601427715 277000 98.81 2170 2200 2140 2795 1505 2150 2171.61 1.36 0 -15799 2226 2187 2161 2122 2096 2175 2110 280 645 500 1540 5 1 56025871 1202 20.62 2.35 12 0.49 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2655 -19.21 20240220 1650 30.00 20241209 2.88 N 042510 500 280 억 764315 N N 170 N 00 N
11 20250220 150503 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -5 5 -0.23 551474765 253700 90.50 2170 2200 2140 2795 1505 2150 2173.73 1.36 0 -12984 2226 2187 2161 2122 2096 2175 2110 280 645 500 1540 5 1 56025871 1202 20.62 2.35 12 0.45 104.00 911.00 2670 20240219 -19.66 1650 20241209 30.00 2465 -12.98 20250204 1950 10.00 20250109 2655 -19.21 20240220 1650 30.00 20241209 2.88 N 042510 500 280 억 764315 N N 388 N 00 N
12 20250220 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 15 2 0.70 498606825 229125 81.73 2170 2200 2150 2795 1505 2150 2176.13 1.36 0 1117 2226 2187 2161 2122 2096 2175 2110 280 645 500 1540 5 1 56025871 1213 20.82 2.38 12 0.41 104.00 911.00 2670 20240219 -18.91 1650 20241209 31.21 2465 -12.17 20250204 1950 11.03 20250109 2655 -18.46 20240220 1650 31.21 20241209 2.88 N 042510 500 280 억 764315 N N 388 N 00 N