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
099750/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
20250221,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18310,-70,5,-0.38,135825550,7414,57.22,18560,18560,17890,23850,12870,18380,18320.17,0.41,0,-456,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1251,103.45,3.47,03,0.11,177.00,5284.00,23250,20240219,-21.25,12940,20240805,41.50,20750,-11.76,20250204,16910,8.28,20250102,21400,-14.44,20240223,12940,41.50,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,150754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18400,20,2,0.11,118146030,6446,49.75,18560,18560,17890,23850,12870,18380,18328.58,0.41,0,-536,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1258,103.95,3.48,03,0.09,177.00,5284.00,23250,20240219,-20.86,12940,20240805,42.19,20750,-11.33,20250204,16910,8.81,20250102,21400,-14.02,20240223,12940,42.19,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18370,-10,5,-0.05,98628740,5383,41.54,18560,18560,17890,23850,12870,18380,18322.26,0.41,0,-572,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1256,103.79,3.48,03,0.08,177.00,5284.00,23250,20240219,-20.99,12940,20240805,41.96,20750,-11.47,20250204,16910,8.63,20250102,21400,-14.16,20240223,12940,41.96,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,130752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18430,50,2,0.27,78768480,4304,33.22,18560,18560,17890,23850,12870,18380,18301.23,0.41,0,-473,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1260,104.12,3.49,03,0.06,177.00,5284.00,23250,20240219,-20.73,12940,20240805,42.43,20750,-11.18,20250204,16910,8.99,20250102,21400,-13.88,20240223,12940,42.43,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,120753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18410,30,2,0.16,68161310,3729,28.78,18560,18560,17890,23850,12870,18380,18278.71,0.41,0,-243,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1258,104.01,3.48,03,0.05,177.00,5284.00,23250,20240219,-20.82,12940,20240805,42.27,20750,-11.28,20250204,16910,8.87,20250102,21400,-13.97,20240223,12940,42.27,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,110749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18340,-40,5,-0.22,36334770,1995,15.40,18560,18560,17890,23850,12870,18380,18212.92,0.41,0,-187,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1253,103.62,3.47,03,0.03,177.00,5284.00,23250,20240219,-21.12,12940,20240805,41.73,20750,-11.61,20250204,16910,8.46,20250102,21400,-14.30,20240223,12940,41.73,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,100751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18250,-130,5,-0.71,31361180,1723,13.30,18560,18560,17890,23850,12870,18380,18201.50,0.41,0,-260,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1247,103.11,3.45,03,0.03,177.00,5284.00,23250,20240219,-21.51,12940,20240805,41.04,20750,-12.05,20250204,16910,7.92,20250102,21400,-14.72,20240223,12940,41.04,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250221,090753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18280,-100,5,-0.54,2942080,161,1.24,18560,18560,18230,23850,12870,18380,18273.79,0.41,0,-93,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1249,103.28,3.46,03,0.00,177.00,5284.00,23250,20240219,-21.38,12940,20240805,41.27,20750,-11.90,20250204,16910,8.10,20250102,21400,-14.58,20240223,12940,41.27,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N
20250220,160748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,-120,5,-0.65,237768550,12939,90.39,18500,18590,18280,24050,12950,18500,18376.11,0.44,0,-2261,18846,18672,18506,18332,18166,18590,18250,34,5550,500,13690,10,1,6834776,1256,103.84,3.48,03,0.19,177.00,5284.00,23250,20240219,-20.95,12940,20240805,42.04,20750,-11.42,20250204,16910,8.69,20250102,21400,-14.11,20240223,12940,42.04,20240805,1.17,N,099750,500,34 억,,30173,N,N,0,N,00,N
20250220,150750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18350,-150,5,-0.81,231359540,12590,87.95,18500,18590,18280,24050,12950,18500,18376.45,0.44,0,-2073,18846,18672,18506,18332,18166,18590,18250,34,5550,500,13690,10,1,6834776,1254,103.67,3.47,03,0.18,177.00,5284.00,23250,20240219,-21.08,12940,20240805,41.81,20750,-11.57,20250204,16910,8.52,20250102,21400,-14.25,20240223,12940,41.81,20240805,1.17,N,099750,500,34 억,,30173,N,N,0,N,00,N
20250220,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,-120,5,-0.65,169932400,9236,64.52,18500,18590,18310,24050,12950,18500,18398.92,0.44,0,-1213,18846,18672,18506,18332,18166,18590,18250,34,5550,500,13690,10,1,6834776,1256,103.84,3.48,03,0.14,177.00,5284.00,23250,20240219,-20.95,12940,20240805,42.04,20750,-11.42,20250204,16910,8.69,20250102,21400,-14.11,20240223,12940,42.04,20240805,1.17,N,099750,500,34 억,,30173,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 160751 57 100.00 KOSDAQ IT 서비스 N N N N N 18310 -70 5 -0.38 135825550 7414 57.22 18560 18560 17890 23850 12870 18380 18320.17 0.41 0 -456 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1251 103.45 3.47 03 0.11 177.00 5284.00 23250 20240219 -21.25 12940 20240805 41.50 20750 -11.76 20250204 16910 8.28 20250102 21400 -14.44 20240223 12940 41.50 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
3 20250221 150754 57 100.00 KOSDAQ IT 서비스 N N N N N 18400 20 2 0.11 118146030 6446 49.75 18560 18560 17890 23850 12870 18380 18328.58 0.41 0 -536 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1258 103.95 3.48 03 0.09 177.00 5284.00 23250 20240219 -20.86 12940 20240805 42.19 20750 -11.33 20250204 16910 8.81 20250102 21400 -14.02 20240223 12940 42.19 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
4 20250221 140753 57 100.00 KOSDAQ IT 서비스 N N N N N 18370 -10 5 -0.05 98628740 5383 41.54 18560 18560 17890 23850 12870 18380 18322.26 0.41 0 -572 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1256 103.79 3.48 03 0.08 177.00 5284.00 23250 20240219 -20.99 12940 20240805 41.96 20750 -11.47 20250204 16910 8.63 20250102 21400 -14.16 20240223 12940 41.96 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
5 20250221 130752 57 100.00 KOSDAQ IT 서비스 N N N N N 18430 50 2 0.27 78768480 4304 33.22 18560 18560 17890 23850 12870 18380 18301.23 0.41 0 -473 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1260 104.12 3.49 03 0.06 177.00 5284.00 23250 20240219 -20.73 12940 20240805 42.43 20750 -11.18 20250204 16910 8.99 20250102 21400 -13.88 20240223 12940 42.43 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
6 20250221 120753 57 100.00 KOSDAQ IT 서비스 N N N N N 18410 30 2 0.16 68161310 3729 28.78 18560 18560 17890 23850 12870 18380 18278.71 0.41 0 -243 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1258 104.01 3.48 03 0.05 177.00 5284.00 23250 20240219 -20.82 12940 20240805 42.27 20750 -11.28 20250204 16910 8.87 20250102 21400 -13.97 20240223 12940 42.27 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
7 20250221 110749 57 100.00 KOSDAQ IT 서비스 N N N N N 18340 -40 5 -0.22 36334770 1995 15.40 18560 18560 17890 23850 12870 18380 18212.92 0.41 0 -187 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1253 103.62 3.47 03 0.03 177.00 5284.00 23250 20240219 -21.12 12940 20240805 41.73 20750 -11.61 20250204 16910 8.46 20250102 21400 -14.30 20240223 12940 41.73 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
8 20250221 100751 57 100.00 KOSDAQ IT 서비스 N N N N N 18250 -130 5 -0.71 31361180 1723 13.30 18560 18560 17890 23850 12870 18380 18201.50 0.41 0 -260 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1247 103.11 3.45 03 0.03 177.00 5284.00 23250 20240219 -21.51 12940 20240805 41.04 20750 -12.05 20250204 16910 7.92 20250102 21400 -14.72 20240223 12940 41.04 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
9 20250221 090753 57 100.00 KOSDAQ IT 서비스 N N N N N 18280 -100 5 -0.54 2942080 161 1.24 18560 18560 18230 23850 12870 18380 18273.79 0.41 0 -93 18726 18552 18416 18242 18106 18485 18175 34 5470 500 13600 10 1 6834776 1249 103.28 3.46 03 0.00 177.00 5284.00 23250 20240219 -21.38 12940 20240805 41.27 20750 -11.90 20250204 16910 8.10 20250102 21400 -14.58 20240223 12940 41.27 20240805 1.18 N 099750 500 34 억 28012 N N 0 N 00 N
10 20250220 160748 57 100.00 KOSDAQ IT 서비스 N N N N N 18380 -120 5 -0.65 237768550 12939 90.39 18500 18590 18280 24050 12950 18500 18376.11 0.44 0 -2261 18846 18672 18506 18332 18166 18590 18250 34 5550 500 13690 10 1 6834776 1256 103.84 3.48 03 0.19 177.00 5284.00 23250 20240219 -20.95 12940 20240805 42.04 20750 -11.42 20250204 16910 8.69 20250102 21400 -14.11 20240223 12940 42.04 20240805 1.17 N 099750 500 34 억 30173 N N 0 N 00 N
11 20250220 150750 57 100.00 KOSDAQ IT 서비스 N N N N N 18350 -150 5 -0.81 231359540 12590 87.95 18500 18590 18280 24050 12950 18500 18376.45 0.44 0 -2073 18846 18672 18506 18332 18166 18590 18250 34 5550 500 13690 10 1 6834776 1254 103.67 3.47 03 0.18 177.00 5284.00 23250 20240219 -21.08 12940 20240805 41.81 20750 -11.57 20250204 16910 8.52 20250102 21400 -14.25 20240223 12940 41.81 20240805 1.17 N 099750 500 34 억 30173 N N 0 N 00 N
12 20250220 140750 57 100.00 KOSDAQ IT 서비스 N N N N N 18380 -120 5 -0.65 169932400 9236 64.52 18500 18590 18310 24050 12950 18500 18398.92 0.44 0 -1213 18846 18672 18506 18332 18166 18590 18250 34 5550 500 13690 10 1 6834776 1256 103.84 3.48 03 0.14 177.00 5284.00 23250 20240219 -20.95 12940 20240805 42.04 20750 -11.42 20250204 16910 8.69 20250102 21400 -14.11 20240223 12940 42.04 20240805 1.17 N 099750 500 34 억 30173 N N 0 N 00 N