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
092130/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
20250221,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,80,2,0.61,123248970,9308,153.90,13260,13300,13190,17160,9240,13200,13241.19,7.74,0,1104,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1599,12.39,3.26,12,0.08,1072.00,4068.00,13690,20241224,-2.99,11490,20240805,15.58,13390,-0.82,20250212,12310,7.88,20250102,13690,-2.99,20241224,11490,15.58,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,60,2,0.45,119892110,9055,149.72,13260,13300,13190,17160,9240,13200,13240.43,7.74,0,1097,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1597,12.37,3.26,12,0.08,1072.00,4068.00,13690,20241224,-3.14,11490,20240805,15.40,13390,-0.97,20250212,12310,7.72,20250102,13690,-3.14,20241224,11490,15.40,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,140732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,60,2,0.45,102797770,7765,128.39,13260,13300,13190,17160,9240,13200,13238.61,7.74,0,972,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1597,12.37,3.26,12,0.06,1072.00,4068.00,13690,20241224,-3.14,11490,20240805,15.40,13390,-0.97,20250212,12310,7.72,20250102,13690,-3.14,20241224,11490,15.40,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,130731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13220,20,2,0.15,93386420,7055,116.65,13260,13300,13190,17160,9240,13200,13236.91,7.74,0,945,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1592,12.33,3.25,12,0.06,1072.00,4068.00,13690,20241224,-3.43,11490,20240805,15.06,13390,-1.27,20250212,12310,7.39,20250102,13690,-3.43,20241224,11490,15.06,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,120732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13270,70,2,0.53,64153280,4849,80.18,13260,13270,13190,17160,9240,13200,13230.21,7.74,0,485,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1598,12.38,3.26,12,0.04,1072.00,4068.00,13690,20241224,-3.07,11490,20240805,15.49,13390,-0.90,20250212,12310,7.80,20250102,13690,-3.07,20241224,11490,15.49,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,110728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13230,30,2,0.23,30889240,2336,38.62,13260,13270,13190,17160,9240,13200,13223.13,7.74,0,259,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1593,12.34,3.25,12,0.02,1072.00,4068.00,13690,20241224,-3.36,11490,20240805,15.14,13390,-1.19,20250212,12310,7.47,20250102,13690,-3.36,20241224,11490,15.14,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,100730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,0,3,0.00,25499920,1928,31.88,13260,13270,13190,17160,9240,13200,13226.10,7.74,0,186,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1590,12.31,3.24,12,0.02,1072.00,4068.00,13690,20241224,-3.58,11490,20240805,14.88,13390,-1.42,20250212,12310,7.23,20250102,13690,-3.58,20241224,11490,14.88,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250221,090731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,60,2,0.45,2769990,209,3.46,13260,13260,13240,17160,9240,13200,13253.54,7.74,0,-39,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1597,12.37,3.26,12,0.00,1072.00,4068.00,13690,20241224,-3.14,11490,20240805,15.40,13390,-0.97,20250212,12310,7.72,20250102,13690,-3.14,20241224,11490,15.40,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N
20250220,160727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,30,2,0.23,79593390,6044,63.02,13070,13220,13070,17120,9220,13170,13168.99,7.74,0,-190,13283,13226,13143,13086,13003,13185,13045,61,3950,500,9740,10,1,12043600,1590,13.54,3.50,12,0.05,975.00,3776.00,13690,20241224,-3.58,11490,20240805,14.88,13390,-1.42,20250212,12310,7.23,20250102,13690,-3.58,20241224,11490,14.88,20240805,0.01,N,092130,500,61 억,,931771,N,N,0,N,00,N
20250220,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,40,2,0.30,76979300,5846,60.96,13070,13220,13070,17120,9220,13170,13167.86,7.74,0,-188,13283,13226,13143,13086,13003,13185,13045,61,3950,500,9740,10,1,12043600,1591,13.55,3.50,12,0.05,975.00,3776.00,13690,20241224,-3.51,11490,20240805,14.97,13390,-1.34,20250212,12310,7.31,20250102,13690,-3.51,20241224,11490,14.97,20240805,0.01,N,092130,500,61 억,,931771,N,N,0,N,00,N
20250220,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13190,20,2,0.15,59335330,4510,47.03,13070,13190,13070,17120,9220,13170,13156.39,7.74,0,-188,13283,13226,13143,13086,13003,13185,13045,61,3950,500,9740,10,1,12043600,1589,13.53,3.49,12,0.04,975.00,3776.00,13690,20241224,-3.65,11490,20240805,14.80,13390,-1.49,20250212,12310,7.15,20250102,13690,-3.65,20241224,11490,14.80,20240805,0.01,N,092130,500,61 억,,931771,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 160729 57 100.00 KOSDAQ IT 서비스 N N N N N 13280 80 2 0.61 123248970 9308 153.90 13260 13300 13190 17160 9240 13200 13241.19 7.74 0 1104 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1599 12.39 3.26 12 0.08 1072.00 4068.00 13690 20241224 -2.99 11490 20240805 15.58 13390 -0.82 20250212 12310 7.88 20250102 13690 -2.99 20241224 11490 15.58 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
3 20250221 150732 57 100.00 KOSDAQ IT 서비스 N N N N N 13260 60 2 0.45 119892110 9055 149.72 13260 13300 13190 17160 9240 13200 13240.43 7.74 0 1097 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1597 12.37 3.26 12 0.08 1072.00 4068.00 13690 20241224 -3.14 11490 20240805 15.40 13390 -0.97 20250212 12310 7.72 20250102 13690 -3.14 20241224 11490 15.40 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
4 20250221 140732 57 100.00 KOSDAQ IT 서비스 N N N N N 13260 60 2 0.45 102797770 7765 128.39 13260 13300 13190 17160 9240 13200 13238.61 7.74 0 972 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1597 12.37 3.26 12 0.06 1072.00 4068.00 13690 20241224 -3.14 11490 20240805 15.40 13390 -0.97 20250212 12310 7.72 20250102 13690 -3.14 20241224 11490 15.40 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
5 20250221 130731 57 100.00 KOSDAQ IT 서비스 N N N N N 13220 20 2 0.15 93386420 7055 116.65 13260 13300 13190 17160 9240 13200 13236.91 7.74 0 945 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1592 12.33 3.25 12 0.06 1072.00 4068.00 13690 20241224 -3.43 11490 20240805 15.06 13390 -1.27 20250212 12310 7.39 20250102 13690 -3.43 20241224 11490 15.06 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
6 20250221 120732 57 100.00 KOSDAQ IT 서비스 N N N N N 13270 70 2 0.53 64153280 4849 80.18 13260 13270 13190 17160 9240 13200 13230.21 7.74 0 485 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1598 12.38 3.26 12 0.04 1072.00 4068.00 13690 20241224 -3.07 11490 20240805 15.49 13390 -0.90 20250212 12310 7.80 20250102 13690 -3.07 20241224 11490 15.49 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
7 20250221 110728 57 100.00 KOSDAQ IT 서비스 N N N N N 13230 30 2 0.23 30889240 2336 38.62 13260 13270 13190 17160 9240 13200 13223.13 7.74 0 259 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1593 12.34 3.25 12 0.02 1072.00 4068.00 13690 20241224 -3.36 11490 20240805 15.14 13390 -1.19 20250212 12310 7.47 20250102 13690 -3.36 20241224 11490 15.14 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
8 20250221 100730 57 100.00 KOSDAQ IT 서비스 N N N N N 13200 0 3 0.00 25499920 1928 31.88 13260 13270 13190 17160 9240 13200 13226.10 7.74 0 186 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1590 12.31 3.24 12 0.02 1072.00 4068.00 13690 20241224 -3.58 11490 20240805 14.88 13390 -1.42 20250212 12310 7.23 20250102 13690 -3.58 20241224 11490 14.88 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
9 20250221 090731 57 100.00 KOSDAQ IT 서비스 N N N N N 13260 60 2 0.45 2769990 209 3.46 13260 13260 13240 17160 9240 13200 13253.54 7.74 0 -39 13313 13256 13163 13106 13013 13285 13135 61 3960 500 9760 10 1 12043600 1597 12.37 3.26 12 0.00 1072.00 4068.00 13690 20241224 -3.14 11490 20240805 15.40 13390 -0.97 20250212 12310 7.72 20250102 13690 -3.14 20241224 11490 15.40 20240805 0.01 N 092130 500 61 억 932385 N N 0 N 00 N
10 20250220 160727 57 100.00 KOSDAQ IT 서비스 N N N N N 13200 30 2 0.23 79593390 6044 63.02 13070 13220 13070 17120 9220 13170 13168.99 7.74 0 -190 13283 13226 13143 13086 13003 13185 13045 61 3950 500 9740 10 1 12043600 1590 13.54 3.50 12 0.05 975.00 3776.00 13690 20241224 -3.58 11490 20240805 14.88 13390 -1.42 20250212 12310 7.23 20250102 13690 -3.58 20241224 11490 14.88 20240805 0.01 N 092130 500 61 억 931771 N N 0 N 00 N
11 20250220 150729 57 100.00 KOSDAQ IT 서비스 N N N N N 13210 40 2 0.30 76979300 5846 60.96 13070 13220 13070 17120 9220 13170 13167.86 7.74 0 -188 13283 13226 13143 13086 13003 13185 13045 61 3950 500 9740 10 1 12043600 1591 13.55 3.50 12 0.05 975.00 3776.00 13690 20241224 -3.51 11490 20240805 14.97 13390 -1.34 20250212 12310 7.31 20250102 13690 -3.51 20241224 11490 14.97 20240805 0.01 N 092130 500 61 억 931771 N N 0 N 00 N
12 20250220 140729 57 100.00 KOSDAQ IT 서비스 N N N N N 13190 20 2 0.15 59335330 4510 47.03 13070 13190 13070 17120 9220 13170 13156.39 7.74 0 -188 13283 13226 13143 13086 13003 13185 13045 61 3950 500 9740 10 1 12043600 1589 13.53 3.49 12 0.04 975.00 3776.00 13690 20241224 -3.65 11490 20240805 14.80 13390 -1.49 20250212 12310 7.15 20250102 13690 -3.65 20241224 11490 14.80 20240805 0.01 N 092130 500 61 억 931771 N N 0 N 00 N