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
099390/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
20250221,160749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-110,5,-1.92,96035660,17007,59.42,5770,5790,5590,7440,4020,5730,5646.83,0.60,0,-2546,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,461,9.17,0.93,12,0.21,613.00,6046.00,8160,20240215,-31.13,4620,20241210,21.65,6780,-17.11,20250205,4800,17.08,20250102,8100,-30.62,20240223,4620,21.65,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-70,5,-1.22,80151480,14181,49.54,5770,5790,5590,7440,4020,5730,5652.03,0.60,0,-2172,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,465,9.23,0.94,12,0.17,613.00,6046.00,8160,20240215,-30.64,4620,20241210,22.51,6780,-16.52,20250205,4800,17.92,20250102,8100,-30.12,20240223,4620,22.51,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,140752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-70,5,-1.22,60453090,10689,37.34,5770,5790,5590,7440,4020,5730,5655.64,0.60,0,-2985,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,465,9.23,0.94,12,0.13,613.00,6046.00,8160,20240215,-30.64,4620,20241210,22.51,6780,-16.52,20250205,4800,17.92,20250102,8100,-30.12,20240223,4620,22.51,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,130751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-70,5,-1.22,52781710,9326,32.58,5770,5790,5590,7440,4020,5730,5659.63,0.60,0,-1817,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,465,9.23,0.94,12,0.11,613.00,6046.00,8160,20240215,-30.64,4620,20241210,22.51,6780,-16.52,20250205,4800,17.92,20250102,8100,-30.12,20240223,4620,22.51,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,120752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,-130,5,-2.27,44895170,7936,27.72,5770,5790,5600,7440,4020,5730,5657.15,0.60,0,-1061,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,460,9.14,0.93,12,0.10,613.00,6046.00,8160,20240215,-31.37,4620,20241210,21.21,6780,-17.40,20250205,4800,16.67,20250102,8100,-30.86,20240223,4620,21.21,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,110748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-30,5,-0.52,16962140,2974,10.39,5770,5790,5620,7440,4020,5730,5703.48,0.60,0,-990,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,468,9.30,0.94,12,0.04,613.00,6046.00,8160,20240215,-30.15,4620,20241210,23.38,6780,-15.93,20250205,4800,18.75,20250102,8100,-29.63,20240223,4620,23.38,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,100750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-30,5,-0.52,15498430,2718,9.50,5770,5790,5620,7440,4020,5730,5702.14,0.60,0,-809,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,468,9.30,0.94,12,0.03,613.00,6046.00,8160,20240215,-30.15,4620,20241210,23.38,6780,-15.93,20250205,4800,18.75,20250102,8100,-29.63,20240223,4620,23.38,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250221,090751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,0,3,0.00,6940240,1220,4.26,5770,5770,5620,7440,4020,5730,5688.72,0.60,0,-661,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,470,9.35,0.95,12,0.01,613.00,6046.00,8160,20240215,-29.78,4620,20241210,24.03,6780,-15.49,20250205,4800,19.38,20250102,8100,-29.26,20240223,4620,24.03,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N
20250220,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-70,5,-1.21,165804030,28579,179.93,5780,5900,5700,7540,4060,5800,5801.60,0.61,0,-466,5853,5826,5773,5746,5693,5840,5760,41,1740,500,4060,10,1,8208283,470,9.35,0.95,12,0.35,613.00,6046.00,8160,20240215,-29.78,4620,20241210,24.03,6780,-15.49,20250205,4800,19.38,20250102,8100,-29.26,20240223,4620,24.03,20241210,1.44,N,099390,500,41 억,,49824,N,N,0,N,00,N
20250220,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-60,5,-1.03,153294130,26395,166.18,5780,5900,5700,7540,4060,5800,5807.70,0.61,0,-143,5853,5826,5773,5746,5693,5840,5760,41,1740,500,4060,10,1,8208283,471,9.36,0.95,12,0.32,613.00,6046.00,8160,20240215,-29.66,4620,20241210,24.24,6780,-15.34,20250205,4800,19.58,20250102,8100,-29.14,20240223,4620,24.24,20241210,1.44,N,099390,500,41 억,,49824,N,N,0,N,00,N
20250220,140749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,0,3,0.00,136350430,23438,147.57,5780,5900,5740,7540,4060,5800,5817.49,0.61,0,828,5853,5826,5773,5746,5693,5840,5760,41,1740,500,4060,10,1,8208283,476,9.46,0.96,12,0.29,613.00,6046.00,8160,20240215,-28.92,4620,20241210,25.54,6780,-14.45,20250205,4800,20.83,20250102,8100,-28.40,20240223,4620,25.54,20241210,1.44,N,099390,500,41 억,,49824,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 160749 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 -110 5 -1.92 96035660 17007 59.42 5770 5790 5590 7440 4020 5730 5646.83 0.60 0 -2546 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 461 9.17 0.93 12 0.21 613.00 6046.00 8160 20240215 -31.13 4620 20241210 21.65 6780 -17.11 20250205 4800 17.08 20250102 8100 -30.62 20240223 4620 21.65 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
3 20250221 150752 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -70 5 -1.22 80151480 14181 49.54 5770 5790 5590 7440 4020 5730 5652.03 0.60 0 -2172 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 465 9.23 0.94 12 0.17 613.00 6046.00 8160 20240215 -30.64 4620 20241210 22.51 6780 -16.52 20250205 4800 17.92 20250102 8100 -30.12 20240223 4620 22.51 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
4 20250221 140752 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -70 5 -1.22 60453090 10689 37.34 5770 5790 5590 7440 4020 5730 5655.64 0.60 0 -2985 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 465 9.23 0.94 12 0.13 613.00 6046.00 8160 20240215 -30.64 4620 20241210 22.51 6780 -16.52 20250205 4800 17.92 20250102 8100 -30.12 20240223 4620 22.51 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
5 20250221 130751 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -70 5 -1.22 52781710 9326 32.58 5770 5790 5590 7440 4020 5730 5659.63 0.60 0 -1817 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 465 9.23 0.94 12 0.11 613.00 6046.00 8160 20240215 -30.64 4620 20241210 22.51 6780 -16.52 20250205 4800 17.92 20250102 8100 -30.12 20240223 4620 22.51 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
6 20250221 120752 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 -130 5 -2.27 44895170 7936 27.72 5770 5790 5600 7440 4020 5730 5657.15 0.60 0 -1061 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 460 9.14 0.93 12 0.10 613.00 6046.00 8160 20240215 -31.37 4620 20241210 21.21 6780 -17.40 20250205 4800 16.67 20250102 8100 -30.86 20240223 4620 21.21 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
7 20250221 110748 57 100.00 KOSDAQ IT 서비스 N N N N N 5700 -30 5 -0.52 16962140 2974 10.39 5770 5790 5620 7440 4020 5730 5703.48 0.60 0 -990 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 468 9.30 0.94 12 0.04 613.00 6046.00 8160 20240215 -30.15 4620 20241210 23.38 6780 -15.93 20250205 4800 18.75 20250102 8100 -29.63 20240223 4620 23.38 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
8 20250221 100750 57 100.00 KOSDAQ IT 서비스 N N N N N 5700 -30 5 -0.52 15498430 2718 9.50 5770 5790 5620 7440 4020 5730 5702.14 0.60 0 -809 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 468 9.30 0.94 12 0.03 613.00 6046.00 8160 20240215 -30.15 4620 20241210 23.38 6780 -15.93 20250205 4800 18.75 20250102 8100 -29.63 20240223 4620 23.38 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
9 20250221 090751 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 0 3 0.00 6940240 1220 4.26 5770 5770 5620 7440 4020 5730 5688.72 0.60 0 -661 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 470 9.35 0.95 12 0.01 613.00 6046.00 8160 20240215 -29.78 4620 20241210 24.03 6780 -15.49 20250205 4800 19.38 20250102 8100 -29.26 20240223 4620 24.03 20241210 1.47 N 099390 500 41 억 49533 N N 0 N 00 N
10 20250220 160747 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -70 5 -1.21 165804030 28579 179.93 5780 5900 5700 7540 4060 5800 5801.60 0.61 0 -466 5853 5826 5773 5746 5693 5840 5760 41 1740 500 4060 10 1 8208283 470 9.35 0.95 12 0.35 613.00 6046.00 8160 20240215 -29.78 4620 20241210 24.03 6780 -15.49 20250205 4800 19.38 20250102 8100 -29.26 20240223 4620 24.03 20241210 1.44 N 099390 500 41 억 49824 N N 0 N 00 N
11 20250220 150748 57 100.00 KOSDAQ IT 서비스 N N N N N 5740 -60 5 -1.03 153294130 26395 166.18 5780 5900 5700 7540 4060 5800 5807.70 0.61 0 -143 5853 5826 5773 5746 5693 5840 5760 41 1740 500 4060 10 1 8208283 471 9.36 0.95 12 0.32 613.00 6046.00 8160 20240215 -29.66 4620 20241210 24.24 6780 -15.34 20250205 4800 19.58 20250102 8100 -29.14 20240223 4620 24.24 20241210 1.44 N 099390 500 41 억 49824 N N 0 N 00 N
12 20250220 140749 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 0 3 0.00 136350430 23438 147.57 5780 5900 5740 7540 4060 5800 5817.49 0.61 0 828 5853 5826 5773 5746 5693 5840 5760 41 1740 500 4060 10 1 8208283 476 9.46 0.96 12 0.29 613.00 6046.00 8160 20240215 -28.92 4620 20241210 25.54 6780 -14.45 20250205 4800 20.83 20250102 8100 -28.40 20240223 4620 25.54 20241210 1.44 N 099390 500 41 억 49824 N N 0 N 00 N