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
085810/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
20250221,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,64,2,3.73,1429136480,815763,430.22,1708,1810,1646,2225,1201,1715,1751.91,0.04,0,-64371,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,873,-2.03,2.03,12,1.66,-875.00,877.00,1840,20250211,-3.32,570,20241206,212.11,1840,-3.32,20250211,838,112.29,20250115,1840,-3.32,20250211,570,212.11,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,-2,5,-0.12,1027161574,589637,310.96,1708,1810,1646,2225,1201,1715,1742.04,0.04,0,-35709,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,840,-1.96,1.95,12,1.20,-875.00,877.00,1840,20250211,-6.90,570,20241206,200.53,1840,-6.90,20250211,838,104.42,20250115,1840,-6.90,20250211,570,200.53,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,51,2,2.97,928816436,533175,281.19,1708,1810,1646,2225,1201,1715,1742.07,0.04,0,-38790,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,866,-2.02,2.01,12,1.09,-875.00,877.00,1840,20250211,-4.02,570,20241206,209.82,1840,-4.02,20250211,838,110.74,20250115,1840,-4.02,20250211,570,209.82,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,130711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-19,5,-1.11,381918902,222867,117.54,1708,1770,1646,2225,1201,1715,1713.66,0.04,0,-26032,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,832,-1.94,1.93,12,0.45,-875.00,877.00,1840,20250211,-7.83,570,20241206,197.54,1840,-7.83,20250211,838,102.39,20250115,1840,-7.83,20250211,570,197.54,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,-5,5,-0.29,276473094,162128,85.50,1708,1770,1646,2225,1201,1715,1705.25,0.04,0,-23998,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,839,-1.95,1.95,12,0.33,-875.00,877.00,1840,20250211,-7.07,570,20241206,200.00,1840,-7.07,20250211,838,104.06,20250115,1840,-7.07,20250211,570,200.00,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,110709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-19,5,-1.11,95153136,56807,29.96,1708,1708,1646,2225,1201,1715,1674.74,0.04,0,-8665,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,832,-1.94,1.93,12,0.12,-875.00,877.00,1840,20250211,-7.83,570,20241206,197.54,1840,-7.83,20250211,838,102.39,20250115,1840,-7.83,20250211,570,197.54,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1675,-40,5,-2.33,82344380,49197,25.95,1708,1708,1646,2225,1201,1715,1673.43,0.04,0,-7021,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,822,-1.91,1.91,12,0.10,-875.00,877.00,1840,20250211,-8.97,570,20241206,193.86,1840,-8.97,20250211,838,99.88,20250115,1840,-8.97,20250211,570,193.86,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250221,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,-51,5,-2.97,9014117,5409,2.85,1708,1708,1646,2225,1201,1715,1662.67,0.04,0,305,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,816,-1.90,1.90,12,0.01,-875.00,877.00,1840,20250211,-9.57,570,20241206,191.93,1840,-9.57,20250211,838,98.57,20250115,1840,-9.57,20250211,570,191.93,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N
20250220,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,14,2,0.82,316440760,188776,88.15,1653,1718,1625,2210,1191,1701,1676.09,0.10,0,-31424,1830,1765,1653,1588,1476,1798,1621,249,509,500,1050,1,1,49056767,841,-1.96,1.96,12,0.38,-875.00,877.00,1840,20250211,-6.79,570,20241206,200.88,1840,-6.79,20250211,838,104.65,20250115,1840,-6.79,20250211,570,200.88,20241206,0.00,N,085810,500,249 억,,49963,N,N,0,N,00,N
20250220,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,-33,5,-1.94,150032470,90725,42.37,1653,1699,1625,2210,1191,1701,1653.55,0.10,0,-1843,1830,1765,1653,1588,1476,1798,1621,249,509,500,1050,1,1,49056767,818,-1.91,1.90,12,0.18,-875.00,877.00,1840,20250211,-9.35,570,20241206,192.63,1840,-9.35,20250211,838,99.05,20250115,1840,-9.35,20250211,570,192.63,20241206,0.00,N,085810,500,249 억,,49963,N,N,0,N,00,N
20250220,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1642,-59,5,-3.47,99337646,60243,28.13,1653,1695,1625,2210,1191,1701,1648.68,0.10,0,2110,1830,1765,1653,1588,1476,1798,1621,249,509,500,1050,1,1,49056767,806,-1.88,1.87,12,0.12,-875.00,877.00,1840,20250211,-10.76,570,20241206,188.07,1840,-10.76,20250211,838,95.94,20250115,1840,-10.76,20250211,570,188.07,20241206,0.00,N,085810,500,249 억,,49963,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 160710 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 64 2 3.73 1429136480 815763 430.22 1708 1810 1646 2225 1201 1715 1751.91 0.04 0 -64371 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 873 -2.03 2.03 12 1.66 -875.00 877.00 1840 20250211 -3.32 570 20241206 212.11 1840 -3.32 20250211 838 112.29 20250115 1840 -3.32 20250211 570 212.11 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
3 20250221 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 1713 -2 5 -0.12 1027161574 589637 310.96 1708 1810 1646 2225 1201 1715 1742.04 0.04 0 -35709 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 840 -1.96 1.95 12 1.20 -875.00 877.00 1840 20250211 -6.90 570 20241206 200.53 1840 -6.90 20250211 838 104.42 20250115 1840 -6.90 20250211 570 200.53 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
4 20250221 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 1766 51 2 2.97 928816436 533175 281.19 1708 1810 1646 2225 1201 1715 1742.07 0.04 0 -38790 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 866 -2.02 2.01 12 1.09 -875.00 877.00 1840 20250211 -4.02 570 20241206 209.82 1840 -4.02 20250211 838 110.74 20250115 1840 -4.02 20250211 570 209.82 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
5 20250221 130711 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 -19 5 -1.11 381918902 222867 117.54 1708 1770 1646 2225 1201 1715 1713.66 0.04 0 -26032 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 832 -1.94 1.93 12 0.45 -875.00 877.00 1840 20250211 -7.83 570 20241206 197.54 1840 -7.83 20250211 838 102.39 20250115 1840 -7.83 20250211 570 197.54 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
6 20250221 120712 57 100.00 KOSDAQ IT 서비스 N N N N N 1710 -5 5 -0.29 276473094 162128 85.50 1708 1770 1646 2225 1201 1715 1705.25 0.04 0 -23998 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 839 -1.95 1.95 12 0.33 -875.00 877.00 1840 20250211 -7.07 570 20241206 200.00 1840 -7.07 20250211 838 104.06 20250115 1840 -7.07 20250211 570 200.00 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
7 20250221 110709 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 -19 5 -1.11 95153136 56807 29.96 1708 1708 1646 2225 1201 1715 1674.74 0.04 0 -8665 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 832 -1.94 1.93 12 0.12 -875.00 877.00 1840 20250211 -7.83 570 20241206 197.54 1840 -7.83 20250211 838 102.39 20250115 1840 -7.83 20250211 570 197.54 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
8 20250221 100711 57 100.00 KOSDAQ IT 서비스 N N N N N 1675 -40 5 -2.33 82344380 49197 25.95 1708 1708 1646 2225 1201 1715 1673.43 0.04 0 -7021 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 822 -1.91 1.91 12 0.10 -875.00 877.00 1840 20250211 -8.97 570 20241206 193.86 1840 -8.97 20250211 838 99.88 20250115 1840 -8.97 20250211 570 193.86 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
9 20250221 090712 57 100.00 KOSDAQ IT 서비스 N N N N N 1664 -51 5 -2.97 9014117 5409 2.85 1708 1708 1646 2225 1201 1715 1662.67 0.04 0 305 1779 1747 1686 1654 1593 1763 1670 249 510 500 1060 1 1 49056767 816 -1.90 1.90 12 0.01 -875.00 877.00 1840 20250211 -9.57 570 20241206 191.93 1840 -9.57 20250211 838 98.57 20250115 1840 -9.57 20250211 570 191.93 20241206 0.00 N 085810 500 249 억 18463 N N 0 N 00 N
10 20250220 160707 57 100.00 KOSDAQ IT 서비스 N N N N N 1715 14 2 0.82 316440760 188776 88.15 1653 1718 1625 2210 1191 1701 1676.09 0.10 0 -31424 1830 1765 1653 1588 1476 1798 1621 249 509 500 1050 1 1 49056767 841 -1.96 1.96 12 0.38 -875.00 877.00 1840 20250211 -6.79 570 20241206 200.88 1840 -6.79 20250211 838 104.65 20250115 1840 -6.79 20250211 570 200.88 20241206 0.00 N 085810 500 249 억 49963 N N 0 N 00 N
11 20250220 150709 57 100.00 KOSDAQ IT 서비스 N N N N N 1668 -33 5 -1.94 150032470 90725 42.37 1653 1699 1625 2210 1191 1701 1653.55 0.10 0 -1843 1830 1765 1653 1588 1476 1798 1621 249 509 500 1050 1 1 49056767 818 -1.91 1.90 12 0.18 -875.00 877.00 1840 20250211 -9.35 570 20241206 192.63 1840 -9.35 20250211 838 99.05 20250115 1840 -9.35 20250211 570 192.63 20241206 0.00 N 085810 500 249 억 49963 N N 0 N 00 N
12 20250220 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 1642 -59 5 -3.47 99337646 60243 28.13 1653 1695 1625 2210 1191 1701 1648.68 0.10 0 2110 1830 1765 1653 1588 1476 1798 1621 249 509 500 1050 1 1 49056767 806 -1.88 1.87 12 0.12 -875.00 877.00 1840 20250211 -10.76 570 20241206 188.07 1840 -10.76 20250211 838 95.94 20250115 1840 -10.76 20250211 570 188.07 20241206 0.00 N 085810 500 249 억 49963 N N 0 N 00 N