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
069410/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
20250221,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,35,2,0.85,53237000,12808,38.94,4155,4235,4130,5360,2895,4130,4156.54,1.04,0,2278,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,427,-32.04,0.79,12,0.13,-130.00,5266.00,6080,20240219,-31.50,2900,20240806,43.62,5050,-17.52,20250116,3750,11.07,20250102,5910,-29.53,20240222,2900,43.62,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,10,2,0.24,52279070,12578,38.24,4155,4235,4130,5360,2895,4130,4156.39,1.04,0,2309,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,424,-31.85,0.79,12,0.12,-130.00,5266.00,6080,20240219,-31.91,2900,20240806,42.76,5050,-18.02,20250116,3750,10.40,20250102,5910,-29.95,20240222,2900,42.76,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,40,2,0.97,46513170,11190,34.02,4155,4235,4130,5360,2895,4130,4156.67,1.04,0,2585,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,427,-32.08,0.79,12,0.11,-130.00,5266.00,6080,20240219,-31.41,2900,20240806,43.79,5050,-17.43,20250116,3750,11.20,20250102,5910,-29.44,20240222,2900,43.79,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,130633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,50,2,1.21,36181650,8703,26.46,4155,4235,4130,5360,2895,4130,4157.38,1.04,0,2910,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,428,-32.15,0.79,12,0.08,-130.00,5266.00,6080,20240219,-31.25,2900,20240806,44.14,5050,-17.23,20250116,3750,11.47,20250102,5910,-29.27,20240222,2900,44.14,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,120634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,30,2,0.73,29713260,7148,21.73,4155,4235,4130,5360,2895,4130,4156.86,1.04,0,2390,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,426,-32.00,0.79,12,0.07,-130.00,5266.00,6080,20240219,-31.58,2900,20240806,43.45,5050,-17.62,20250116,3750,10.93,20250102,5910,-29.61,20240222,2900,43.45,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,65,2,1.57,28772770,6922,21.04,4155,4235,4130,5360,2895,4130,4156.71,1.04,0,2393,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,430,-32.27,0.80,12,0.07,-130.00,5266.00,6080,20240219,-31.00,2900,20240806,44.66,5050,-16.93,20250116,3750,11.87,20250102,5910,-29.02,20240222,2900,44.66,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,100632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,70,2,1.69,28684805,6901,20.98,4155,4235,4130,5360,2895,4130,4156.62,1.04,0,2395,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,430,-32.31,0.80,12,0.07,-130.00,5266.00,6080,20240219,-30.92,2900,20240806,44.83,5050,-16.83,20250116,3750,12.00,20250102,5910,-28.93,20240222,2900,44.83,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250221,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,25,2,0.61,4155,1,0.00,4155,4155,4155,5360,2895,4130,4155.00,1.04,0,0,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,426,-31.96,0.79,12,0.00,-130.00,5266.00,6080,20240219,-31.66,2900,20240806,43.28,5050,-17.72,20250116,3750,10.80,20250102,5910,-29.70,20240222,2900,43.28,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N
20250220,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-130,5,-3.05,137164090,32794,193.36,4260,4275,4130,5530,2985,4260,4182.60,1.01,0,2065,4413,4336,4298,4221,4183,4317,4202,51,1270,500,2550,5,1,10244824,423,-31.77,0.78,12,0.32,-130.00,5266.00,6080,20240219,-32.07,2900,20240806,42.41,5050,-18.22,20250116,3750,10.13,20250102,5910,-30.12,20240222,2900,42.41,20240806,3.41,N,069410,500,51 억,,103974,N,N,0,N,00,N
20250220,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-95,5,-2.23,121646380,29047,171.27,4260,4275,4130,5530,2985,4260,4187.92,1.01,0,2319,4413,4336,4298,4221,4183,4317,4202,51,1270,500,2550,5,1,10244824,427,-32.04,0.79,12,0.28,-130.00,5266.00,6080,20240219,-31.50,2900,20240806,43.62,5050,-17.52,20250116,3750,11.07,20250102,5910,-29.53,20240222,2900,43.62,20240806,3.41,N,069410,500,51 억,,103974,N,N,0,N,00,N
20250220,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-95,5,-2.23,101441905,24174,142.54,4260,4275,4130,5530,2985,4260,4196.32,1.01,0,2309,4413,4336,4298,4221,4183,4317,4202,51,1270,500,2550,5,1,10244824,427,-32.04,0.79,12,0.24,-130.00,5266.00,6080,20240219,-31.50,2900,20240806,43.62,5050,-17.52,20250116,3750,11.07,20250102,5910,-29.53,20240222,2900,43.62,20240806,3.41,N,069410,500,51 억,,103974,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 160632 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 35 2 0.85 53237000 12808 38.94 4155 4235 4130 5360 2895 4130 4156.54 1.04 0 2278 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 427 -32.04 0.79 12 0.13 -130.00 5266.00 6080 20240219 -31.50 2900 20240806 43.62 5050 -17.52 20250116 3750 11.07 20250102 5910 -29.53 20240222 2900 43.62 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
3 20250221 150635 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 10 2 0.24 52279070 12578 38.24 4155 4235 4130 5360 2895 4130 4156.39 1.04 0 2309 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 424 -31.85 0.79 12 0.12 -130.00 5266.00 6080 20240219 -31.91 2900 20240806 42.76 5050 -18.02 20250116 3750 10.40 20250102 5910 -29.95 20240222 2900 42.76 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
4 20250221 140634 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 40 2 0.97 46513170 11190 34.02 4155 4235 4130 5360 2895 4130 4156.67 1.04 0 2585 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 427 -32.08 0.79 12 0.11 -130.00 5266.00 6080 20240219 -31.41 2900 20240806 43.79 5050 -17.43 20250116 3750 11.20 20250102 5910 -29.44 20240222 2900 43.79 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
5 20250221 130633 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 50 2 1.21 36181650 8703 26.46 4155 4235 4130 5360 2895 4130 4157.38 1.04 0 2910 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 428 -32.15 0.79 12 0.08 -130.00 5266.00 6080 20240219 -31.25 2900 20240806 44.14 5050 -17.23 20250116 3750 11.47 20250102 5910 -29.27 20240222 2900 44.14 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
6 20250221 120634 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 30 2 0.73 29713260 7148 21.73 4155 4235 4130 5360 2895 4130 4156.86 1.04 0 2390 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 426 -32.00 0.79 12 0.07 -130.00 5266.00 6080 20240219 -31.58 2900 20240806 43.45 5050 -17.62 20250116 3750 10.93 20250102 5910 -29.61 20240222 2900 43.45 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
7 20250221 110631 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 65 2 1.57 28772770 6922 21.04 4155 4235 4130 5360 2895 4130 4156.71 1.04 0 2393 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 430 -32.27 0.80 12 0.07 -130.00 5266.00 6080 20240219 -31.00 2900 20240806 44.66 5050 -16.93 20250116 3750 11.87 20250102 5910 -29.02 20240222 2900 44.66 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
8 20250221 100632 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 70 2 1.69 28684805 6901 20.98 4155 4235 4130 5360 2895 4130 4156.62 1.04 0 2395 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 430 -32.31 0.80 12 0.07 -130.00 5266.00 6080 20240219 -30.92 2900 20240806 44.83 5050 -16.83 20250116 3750 12.00 20250102 5910 -28.93 20240222 2900 44.83 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
9 20250221 090634 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 25 2 0.61 4155 1 0.00 4155 4155 4155 5360 2895 4130 4155.00 1.04 0 0 4323 4226 4178 4081 4033 4202 4057 51 1230 500 2470 5 1 10244824 426 -31.96 0.79 12 0.00 -130.00 5266.00 6080 20240219 -31.66 2900 20240806 43.28 5050 -17.72 20250116 3750 10.80 20250102 5910 -29.70 20240222 2900 43.28 20240806 3.41 N 069410 500 51 억 106039 N N 0 N 00 N
10 20250220 160629 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -130 5 -3.05 137164090 32794 193.36 4260 4275 4130 5530 2985 4260 4182.60 1.01 0 2065 4413 4336 4298 4221 4183 4317 4202 51 1270 500 2550 5 1 10244824 423 -31.77 0.78 12 0.32 -130.00 5266.00 6080 20240219 -32.07 2900 20240806 42.41 5050 -18.22 20250116 3750 10.13 20250102 5910 -30.12 20240222 2900 42.41 20240806 3.41 N 069410 500 51 억 103974 N N 0 N 00 N
11 20250220 150631 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 -95 5 -2.23 121646380 29047 171.27 4260 4275 4130 5530 2985 4260 4187.92 1.01 0 2319 4413 4336 4298 4221 4183 4317 4202 51 1270 500 2550 5 1 10244824 427 -32.04 0.79 12 0.28 -130.00 5266.00 6080 20240219 -31.50 2900 20240806 43.62 5050 -17.52 20250116 3750 11.07 20250102 5910 -29.53 20240222 2900 43.62 20240806 3.41 N 069410 500 51 억 103974 N N 0 N 00 N
12 20250220 140631 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 -95 5 -2.23 101441905 24174 142.54 4260 4275 4130 5530 2985 4260 4196.32 1.01 0 2309 4413 4336 4298 4221 4183 4317 4202 51 1270 500 2550 5 1 10244824 427 -32.04 0.79 12 0.24 -130.00 5266.00 6080 20240219 -31.50 2900 20240806 43.62 5050 -17.52 20250116 3750 11.07 20250102 5910 -29.53 20240222 2900 43.62 20240806 3.41 N 069410 500 51 억 103974 N N 0 N 00 N