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
123420/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
20250221,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-330,5,-4.08,397071920,50895,60.15,7920,7980,7730,10510,5670,8090,7802.37,2.27,0,-10501,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,890,20.64,0.37,12,0.44,376.00,20732.00,14790,20240313,-47.53,6500,20241209,19.38,8950,-13.30,20250107,6850,13.28,20250102,14790,-47.53,20240313,6500,19.38,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-300,5,-3.71,374023920,47929,56.64,7920,7980,7730,10510,5670,8090,7803.71,2.27,0,-9471,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,894,20.72,0.38,12,0.42,376.00,20732.00,14790,20240313,-47.33,6500,20241209,19.85,8950,-12.96,20250107,6850,13.72,20250102,14790,-47.33,20240313,6500,19.85,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-310,5,-3.83,306581860,39233,46.36,7920,7980,7730,10510,5670,8090,7814.39,2.27,0,-8742,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,892,20.69,0.38,12,0.34,376.00,20732.00,14790,20240313,-47.40,6500,20241209,19.69,8950,-13.07,20250107,6850,13.58,20250102,14790,-47.40,20240313,6500,19.69,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,130832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,283203440,36225,42.81,7920,7980,7730,10510,5670,8090,7817.90,2.27,0,-7077,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,896,20.77,0.38,12,0.32,376.00,20732.00,14790,20240313,-47.19,6500,20241209,20.15,8950,-12.74,20250107,6850,14.01,20250102,14790,-47.19,20240313,6500,20.15,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-290,5,-3.58,272066420,34794,41.12,7920,7980,7730,10510,5670,8090,7819.35,2.27,0,-6162,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,895,20.74,0.38,12,0.30,376.00,20732.00,14790,20240313,-47.26,6500,20241209,20.00,8950,-12.85,20250107,6850,13.87,20250102,14790,-47.26,20240313,6500,20.00,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,110829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-260,5,-3.21,258756540,33094,39.11,7920,7980,7730,10510,5670,8090,7818.84,2.27,0,-4443,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,898,20.82,0.38,12,0.29,376.00,20732.00,14790,20240313,-47.06,6500,20241209,20.46,8950,-12.51,20250107,6850,14.31,20250102,14790,-47.06,20240313,6500,20.46,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,208719370,26662,31.51,7920,7980,7730,10510,5670,8090,7828.35,2.27,0,-215,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,896,20.77,0.38,12,0.23,376.00,20732.00,14790,20240313,-47.19,6500,20241209,20.15,8950,-12.74,20250107,6850,14.01,20250102,14790,-47.19,20240313,6500,20.15,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250221,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,120898660,15396,18.19,7920,7980,7730,10510,5670,8090,7852.60,2.27,0,2019,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,896,20.77,0.38,12,0.13,376.00,20732.00,14790,20240313,-47.19,6500,20241209,20.15,8950,-12.74,20250107,6850,14.01,20250102,14790,-47.19,20240313,6500,20.15,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N
20250220,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,220,2,2.80,676223730,84175,141.51,8180,8180,7850,10230,5510,7870,8033.52,2.21,0,7689,8056,7962,7826,7732,7596,8010,7780,57,2360,500,5500,10,1,11469842,928,21.52,0.39,12,0.73,376.00,20732.00,14790,20240313,-45.30,6500,20241209,24.46,8950,-9.61,20250107,6850,18.10,20250102,14790,-45.30,20240313,6500,24.46,20241209,3.65,N,123420,500,57 억,,253215,N,N,5,N,00,N
20250220,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,190,2,2.41,663888850,82647,138.94,8180,8180,7850,10230,5510,7870,8032.82,2.21,0,7698,8056,7962,7826,7732,7596,8010,7780,57,2360,500,5500,10,1,11469842,924,21.44,0.39,12,0.72,376.00,20732.00,14790,20240313,-45.50,6500,20241209,24.00,8950,-9.94,20250107,6850,17.66,20250102,14790,-45.50,20240313,6500,24.00,20241209,3.65,N,123420,500,57 억,,253215,N,N,5,N,00,N
20250220,140830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,130,2,1.65,622248470,77449,130.20,8180,8180,7850,10230,5510,7870,8034.30,2.21,0,7257,8056,7962,7826,7732,7596,8010,7780,57,2360,500,5500,10,1,11469842,918,21.28,0.39,12,0.68,376.00,20732.00,14790,20240313,-45.91,6500,20241209,23.08,8950,-10.61,20250107,6850,16.79,20250102,14790,-45.91,20240313,6500,23.08,20241209,3.65,N,123420,500,57 억,,253215,N,N,5,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 160831 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -330 5 -4.08 397071920 50895 60.15 7920 7980 7730 10510 5670 8090 7802.37 2.27 0 -10501 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 890 20.64 0.37 12 0.44 376.00 20732.00 14790 20240313 -47.53 6500 20241209 19.38 8950 -13.30 20250107 6850 13.28 20250102 14790 -47.53 20240313 6500 19.38 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
3 20250221 150834 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -300 5 -3.71 374023920 47929 56.64 7920 7980 7730 10510 5670 8090 7803.71 2.27 0 -9471 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 894 20.72 0.38 12 0.42 376.00 20732.00 14790 20240313 -47.33 6500 20241209 19.85 8950 -12.96 20250107 6850 13.72 20250102 14790 -47.33 20240313 6500 19.85 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
4 20250221 140833 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 -310 5 -3.83 306581860 39233 46.36 7920 7980 7730 10510 5670 8090 7814.39 2.27 0 -8742 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 892 20.69 0.38 12 0.34 376.00 20732.00 14790 20240313 -47.40 6500 20241209 19.69 8950 -13.07 20250107 6850 13.58 20250102 14790 -47.40 20240313 6500 19.69 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
5 20250221 130832 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -280 5 -3.46 283203440 36225 42.81 7920 7980 7730 10510 5670 8090 7817.90 2.27 0 -7077 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 896 20.77 0.38 12 0.32 376.00 20732.00 14790 20240313 -47.19 6500 20241209 20.15 8950 -12.74 20250107 6850 14.01 20250102 14790 -47.19 20240313 6500 20.15 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
6 20250221 120833 57 100.00 KOSDAQ IT 서비스 N N N N N 7800 -290 5 -3.58 272066420 34794 41.12 7920 7980 7730 10510 5670 8090 7819.35 2.27 0 -6162 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 895 20.74 0.38 12 0.30 376.00 20732.00 14790 20240313 -47.26 6500 20241209 20.00 8950 -12.85 20250107 6850 13.87 20250102 14790 -47.26 20240313 6500 20.00 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
7 20250221 110829 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 -260 5 -3.21 258756540 33094 39.11 7920 7980 7730 10510 5670 8090 7818.84 2.27 0 -4443 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 898 20.82 0.38 12 0.29 376.00 20732.00 14790 20240313 -47.06 6500 20241209 20.46 8950 -12.51 20250107 6850 14.31 20250102 14790 -47.06 20240313 6500 20.46 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
8 20250221 100831 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -280 5 -3.46 208719370 26662 31.51 7920 7980 7730 10510 5670 8090 7828.35 2.27 0 -215 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 896 20.77 0.38 12 0.23 376.00 20732.00 14790 20240313 -47.19 6500 20241209 20.15 8950 -12.74 20250107 6850 14.01 20250102 14790 -47.19 20240313 6500 20.15 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
9 20250221 090834 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -280 5 -3.46 120898660 15396 18.19 7920 7980 7730 10510 5670 8090 7852.60 2.27 0 2019 8370 8230 8040 7900 7710 8135 7805 57 2420 500 5660 10 1 11469842 896 20.77 0.38 12 0.13 376.00 20732.00 14790 20240313 -47.19 6500 20241209 20.15 8950 -12.74 20250107 6850 14.01 20250102 14790 -47.19 20240313 6500 20.15 20241209 3.64 N 123420 500 57 억 260885 N N 0 N 00 N
10 20250220 160828 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 220 2 2.80 676223730 84175 141.51 8180 8180 7850 10230 5510 7870 8033.52 2.21 0 7689 8056 7962 7826 7732 7596 8010 7780 57 2360 500 5500 10 1 11469842 928 21.52 0.39 12 0.73 376.00 20732.00 14790 20240313 -45.30 6500 20241209 24.46 8950 -9.61 20250107 6850 18.10 20250102 14790 -45.30 20240313 6500 24.46 20241209 3.65 N 123420 500 57 억 253215 N N 5 N 00 N
11 20250220 150830 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 190 2 2.41 663888850 82647 138.94 8180 8180 7850 10230 5510 7870 8032.82 2.21 0 7698 8056 7962 7826 7732 7596 8010 7780 57 2360 500 5500 10 1 11469842 924 21.44 0.39 12 0.72 376.00 20732.00 14790 20240313 -45.50 6500 20241209 24.00 8950 -9.94 20250107 6850 17.66 20250102 14790 -45.50 20240313 6500 24.00 20241209 3.65 N 123420 500 57 억 253215 N N 5 N 00 N
12 20250220 140830 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 130 2 1.65 622248470 77449 130.20 8180 8180 7850 10230 5510 7870 8034.30 2.21 0 7257 8056 7962 7826 7732 7596 8010 7780 57 2360 500 5500 10 1 11469842 918 21.28 0.39 12 0.68 376.00 20732.00 14790 20240313 -45.91 6500 20241209 23.08 8950 -10.61 20250107 6850 16.79 20250102 14790 -45.91 20240313 6500 23.08 20241209 3.65 N 123420 500 57 억 253215 N N 5 N 00 N