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
052400/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
20250221,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27000,450,2,1.69,2764274150,102792,48.40,26600,27300,26050,34500,18600,26550,26891.74,2.14,0,4593,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3932,13.88,1.92,12,0.71,1945.00,14089.00,33800,20241216,-20.12,12000,20240805,125.00,30000,-10.00,20250102,20500,31.71,20250203,33800,-20.12,20241216,12000,125.00,20240805,3.19,N,052400,500,77 억,,312103,N,N,21,N,00,N
20250221,150539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26800,250,2,0.94,2644520950,98340,46.30,26600,27300,26050,34500,18600,26550,26891.61,2.14,0,3661,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3903,13.78,1.90,12,0.68,1945.00,14089.00,33800,20241216,-20.71,12000,20240805,123.33,30000,-10.67,20250102,20500,30.73,20250203,33800,-20.71,20241216,12000,123.33,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250221,140538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27050,500,2,1.88,2374154750,88274,41.56,26600,27300,26050,34500,18600,26550,26895.29,2.14,0,4075,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3939,13.91,1.92,12,0.61,1945.00,14089.00,33800,20241216,-19.97,12000,20240805,125.42,30000,-9.83,20250102,20500,31.95,20250203,33800,-19.97,20241216,12000,125.42,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250221,130537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26950,400,2,1.51,2009891600,74829,35.23,26600,27300,26050,34500,18600,26550,26859.79,2.14,0,3039,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3925,13.86,1.91,12,0.51,1945.00,14089.00,33800,20241216,-20.27,12000,20240805,124.58,30000,-10.17,20250102,20500,31.46,20250203,33800,-20.27,20241216,12000,124.58,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250221,120537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26700,150,2,0.56,1846413050,68722,32.36,26600,27300,26050,34500,18600,26550,26867.86,2.14,0,44,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3888,13.73,1.90,12,0.47,1945.00,14089.00,33800,20241216,-21.01,12000,20240805,122.50,30000,-11.00,20250102,20500,30.24,20250203,33800,-21.01,20241216,12000,122.50,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250221,110535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26500,-50,5,-0.19,1674879500,62285,29.33,26600,27300,26050,34500,18600,26550,26890.58,2.14,0,2881,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3859,13.62,1.88,12,0.43,1945.00,14089.00,33800,20241216,-21.60,12000,20240805,120.83,30000,-11.67,20250102,20500,29.27,20250203,33800,-21.60,20241216,12000,120.83,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250221,100536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,550,2,2.07,1126934500,41919,19.74,26600,27200,26050,34500,18600,26550,26883.62,2.14,0,3735,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3947,13.93,1.92,12,0.29,1945.00,14089.00,33800,20241216,-19.82,12000,20240805,125.83,30000,-9.67,20250102,20500,32.20,20250203,33800,-19.82,20241216,12000,125.83,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250221,090537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26600,50,2,0.19,109742200,4142,1.95,26600,26750,26050,34500,18600,26550,26494.98,2.14,0,410,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3874,13.68,1.89,12,0.03,1945.00,14089.00,33800,20241216,-21.30,12000,20240805,121.67,30000,-11.33,20250102,20500,29.76,20250203,33800,-21.30,20241216,12000,121.67,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N
20250220,160534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26550,-900,5,-3.28,5656202050,211422,122.02,27700,27800,26150,35650,19250,27450,26752.55,2.52,0,-55463,28483,27966,26933,26416,25383,28225,26675,78,8200,500,19760,50,1,14563291,3867,13.65,1.88,12,1.45,1945.00,14089.00,33800,20241216,-21.45,12000,20240805,121.25,30000,-11.50,20250102,20500,29.51,20250203,33800,-21.45,20241216,12000,121.25,20240805,3.21,N,052400,500,77 억,,366616,N,N,45,N,00,N
20250220,150535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26300,-1150,5,-4.19,5469330750,204345,117.94,27700,27800,26150,35650,19250,27450,26764.34,2.52,0,-52985,28483,27966,26933,26416,25383,28225,26675,78,8200,500,19760,50,1,14563291,3830,13.52,1.87,12,1.40,1945.00,14089.00,33800,20241216,-22.19,12000,20240805,119.17,30000,-12.33,20250102,20500,28.29,20250203,33800,-22.19,20241216,12000,119.17,20240805,3.21,N,052400,500,77 억,,366616,N,N,253,N,00,N
20250220,140536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26500,-950,5,-3.46,4777137050,178016,102.74,27700,27800,26200,35650,19250,27450,26834.57,2.52,0,-50640,28483,27966,26933,26416,25383,28225,26675,78,8200,500,19760,50,1,14563291,3859,13.62,1.88,12,1.22,1945.00,14089.00,33800,20241216,-21.60,12000,20240805,120.83,30000,-11.67,20250102,20500,29.27,20250203,33800,-21.60,20241216,12000,120.83,20240805,3.21,N,052400,500,77 억,,366616,N,N,253,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 160536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27000 450 2 1.69 2764274150 102792 48.40 26600 27300 26050 34500 18600 26550 26891.74 2.14 0 4593 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3932 13.88 1.92 12 0.71 1945.00 14089.00 33800 20241216 -20.12 12000 20240805 125.00 30000 -10.00 20250102 20500 31.71 20250203 33800 -20.12 20241216 12000 125.00 20240805 3.19 N 052400 500 77 억 312103 N N 21 N 00 N
3 20250221 150539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26800 250 2 0.94 2644520950 98340 46.30 26600 27300 26050 34500 18600 26550 26891.61 2.14 0 3661 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3903 13.78 1.90 12 0.68 1945.00 14089.00 33800 20241216 -20.71 12000 20240805 123.33 30000 -10.67 20250102 20500 30.73 20250203 33800 -20.71 20241216 12000 123.33 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
4 20250221 140538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27050 500 2 1.88 2374154750 88274 41.56 26600 27300 26050 34500 18600 26550 26895.29 2.14 0 4075 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3939 13.91 1.92 12 0.61 1945.00 14089.00 33800 20241216 -19.97 12000 20240805 125.42 30000 -9.83 20250102 20500 31.95 20250203 33800 -19.97 20241216 12000 125.42 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
5 20250221 130537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26950 400 2 1.51 2009891600 74829 35.23 26600 27300 26050 34500 18600 26550 26859.79 2.14 0 3039 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3925 13.86 1.91 12 0.51 1945.00 14089.00 33800 20241216 -20.27 12000 20240805 124.58 30000 -10.17 20250102 20500 31.46 20250203 33800 -20.27 20241216 12000 124.58 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
6 20250221 120537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26700 150 2 0.56 1846413050 68722 32.36 26600 27300 26050 34500 18600 26550 26867.86 2.14 0 44 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3888 13.73 1.90 12 0.47 1945.00 14089.00 33800 20241216 -21.01 12000 20240805 122.50 30000 -11.00 20250102 20500 30.24 20250203 33800 -21.01 20241216 12000 122.50 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
7 20250221 110535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26500 -50 5 -0.19 1674879500 62285 29.33 26600 27300 26050 34500 18600 26550 26890.58 2.14 0 2881 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3859 13.62 1.88 12 0.43 1945.00 14089.00 33800 20241216 -21.60 12000 20240805 120.83 30000 -11.67 20250102 20500 29.27 20250203 33800 -21.60 20241216 12000 120.83 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
8 20250221 100536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27100 550 2 2.07 1126934500 41919 19.74 26600 27200 26050 34500 18600 26550 26883.62 2.14 0 3735 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3947 13.93 1.92 12 0.29 1945.00 14089.00 33800 20241216 -19.82 12000 20240805 125.83 30000 -9.67 20250102 20500 32.20 20250203 33800 -19.82 20241216 12000 125.83 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
9 20250221 090537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26600 50 2 0.19 109742200 4142 1.95 26600 26750 26050 34500 18600 26550 26494.98 2.14 0 410 28483 27516 26833 25866 25183 27175 25525 78 7950 500 19110 50 1 14563291 3874 13.68 1.89 12 0.03 1945.00 14089.00 33800 20241216 -21.30 12000 20240805 121.67 30000 -11.33 20250102 20500 29.76 20250203 33800 -21.30 20241216 12000 121.67 20240805 3.19 N 052400 500 77 억 312103 N N 45 N 00 N
10 20250220 160534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26550 -900 5 -3.28 5656202050 211422 122.02 27700 27800 26150 35650 19250 27450 26752.55 2.52 0 -55463 28483 27966 26933 26416 25383 28225 26675 78 8200 500 19760 50 1 14563291 3867 13.65 1.88 12 1.45 1945.00 14089.00 33800 20241216 -21.45 12000 20240805 121.25 30000 -11.50 20250102 20500 29.51 20250203 33800 -21.45 20241216 12000 121.25 20240805 3.21 N 052400 500 77 억 366616 N N 45 N 00 N
11 20250220 150535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26300 -1150 5 -4.19 5469330750 204345 117.94 27700 27800 26150 35650 19250 27450 26764.34 2.52 0 -52985 28483 27966 26933 26416 25383 28225 26675 78 8200 500 19760 50 1 14563291 3830 13.52 1.87 12 1.40 1945.00 14089.00 33800 20241216 -22.19 12000 20240805 119.17 30000 -12.33 20250102 20500 28.29 20250203 33800 -22.19 20241216 12000 119.17 20240805 3.21 N 052400 500 77 억 366616 N N 253 N 00 N
12 20250220 140536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26500 -950 5 -3.46 4777137050 178016 102.74 27700 27800 26200 35650 19250 27450 26834.57 2.52 0 -50640 28483 27966 26933 26416 25383 28225 26675 78 8200 500 19760 50 1 14563291 3859 13.62 1.88 12 1.22 1945.00 14089.00 33800 20241216 -21.60 12000 20240805 120.83 30000 -11.67 20250102 20500 29.27 20250203 33800 -21.60 20241216 12000 120.83 20240805 3.21 N 052400 500 77 억 366616 N N 253 N 00 N