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
131090/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
20250221,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,5,2,0.55,45775732,49959,75.60,912,926,908,1185,639,912,916.26,2.11,0,-989,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.12,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,5,2,0.55,44891750,48995,74.14,912,926,908,1185,639,912,916.25,2.11,0,-469,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.12,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,6,2,0.66,39308858,42907,64.93,912,926,908,1185,639,912,916.14,2.11,0,-219,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.10,132.00,1123.00,1046,20250106,-12.24,754,20240805,21.75,1046,-12.24,20250106,837,9.68,20250103,1046,-12.24,20250106,754,21.75,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,130842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,5,2,0.55,29573635,32287,48.86,912,926,908,1185,639,912,915.96,2.11,0,-645,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.08,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,4,2,0.44,27695921,30239,45.76,912,926,908,1185,639,912,915.90,2.11,0,-631,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,390,6.94,0.82,12,0.07,132.00,1123.00,1046,20250106,-12.43,754,20240805,21.49,1046,-12.43,20250106,837,9.44,20250103,1046,-12.43,20250106,754,21.49,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,110839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,4,2,0.44,25262475,27584,41.74,912,926,908,1185,639,912,915.84,2.11,0,-606,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,390,6.94,0.82,12,0.06,132.00,1123.00,1046,20250106,-12.43,754,20240805,21.49,1046,-12.43,20250106,837,9.44,20250103,1046,-12.43,20250106,754,21.49,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,100841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,7,2,0.77,21444814,23420,35.44,912,926,908,1185,639,912,915.66,2.11,0,-709,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.96,0.82,12,0.05,132.00,1123.00,1046,20250106,-12.14,754,20240805,21.88,1046,-12.14,20250106,837,9.80,20250103,1046,-12.14,20250106,754,21.88,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250221,090843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,-4,5,-0.44,8437568,9258,14.01,912,912,908,1185,639,912,911.38,2.11,0,-358,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,387,6.88,0.81,12,0.02,132.00,1123.00,1046,20250106,-13.19,754,20240805,20.42,1046,-13.19,20250106,837,8.48,20250103,1046,-13.19,20250106,754,20.42,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N
20250220,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,-5,5,-0.55,59238418,65059,214.72,921,921,892,1192,642,917,910.53,2.13,0,-9671,923,920,915,912,907,921,913,44,275,100,640,1,1,42600000,389,6.91,0.81,12,0.15,132.00,1123.00,1046,20250106,-12.81,754,20240805,20.95,1046,-12.81,20250106,837,8.96,20250103,1046,-12.81,20250106,754,20.95,20240805,0.04,N,131090,100,44 억,,907533,N,N,0,N,00,N
20250220,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,-5,5,-0.55,57971814,63670,210.14,921,921,892,1192,642,917,910.50,2.13,0,-9504,923,920,915,912,907,921,913,44,275,100,640,1,1,42600000,389,6.91,0.81,12,0.15,132.00,1123.00,1046,20250106,-12.81,754,20240805,20.95,1046,-12.81,20250106,837,8.96,20250103,1046,-12.81,20250106,754,20.95,20240805,0.04,N,131090,100,44 억,,907533,N,N,0,N,00,N
20250220,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,-8,5,-0.87,52400445,57546,189.93,921,921,892,1192,642,917,910.58,2.13,0,-9033,923,920,915,912,907,921,913,44,275,100,640,1,1,42600000,387,6.89,0.81,12,0.14,132.00,1123.00,1046,20250106,-13.10,754,20240805,20.56,1046,-13.10,20250106,837,8.60,20250103,1046,-13.10,20250106,754,20.56,20240805,0.04,N,131090,100,44 억,,907533,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 160840 57 100.00 KOSDAQ IT 서비스 N N N N N 917 5 2 0.55 45775732 49959 75.60 912 926 908 1185 639 912 916.26 2.11 0 -989 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.12 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
3 20250221 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 917 5 2 0.55 44891750 48995 74.14 912 926 908 1185 639 912 916.25 2.11 0 -469 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.12 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
4 20250221 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 918 6 2 0.66 39308858 42907 64.93 912 926 908 1185 639 912 916.14 2.11 0 -219 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.10 132.00 1123.00 1046 20250106 -12.24 754 20240805 21.75 1046 -12.24 20250106 837 9.68 20250103 1046 -12.24 20250106 754 21.75 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
5 20250221 130842 57 100.00 KOSDAQ IT 서비스 N N N N N 917 5 2 0.55 29573635 32287 48.86 912 926 908 1185 639 912 915.96 2.11 0 -645 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 391 6.95 0.82 12 0.08 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
6 20250221 120843 57 100.00 KOSDAQ IT 서비스 N N N N N 916 4 2 0.44 27695921 30239 45.76 912 926 908 1185 639 912 915.90 2.11 0 -631 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 390 6.94 0.82 12 0.07 132.00 1123.00 1046 20250106 -12.43 754 20240805 21.49 1046 -12.43 20250106 837 9.44 20250103 1046 -12.43 20250106 754 21.49 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
7 20250221 110839 57 100.00 KOSDAQ IT 서비스 N N N N N 916 4 2 0.44 25262475 27584 41.74 912 926 908 1185 639 912 915.84 2.11 0 -606 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 390 6.94 0.82 12 0.06 132.00 1123.00 1046 20250106 -12.43 754 20240805 21.49 1046 -12.43 20250106 837 9.44 20250103 1046 -12.43 20250106 754 21.49 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
8 20250221 100841 57 100.00 KOSDAQ IT 서비스 N N N N N 919 7 2 0.77 21444814 23420 35.44 912 926 908 1185 639 912 915.66 2.11 0 -709 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 391 6.96 0.82 12 0.05 132.00 1123.00 1046 20250106 -12.14 754 20240805 21.88 1046 -12.14 20250106 837 9.80 20250103 1046 -12.14 20250106 754 21.88 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
9 20250221 090843 57 100.00 KOSDAQ IT 서비스 N N N N N 908 -4 5 -0.44 8437568 9258 14.01 912 912 908 1185 639 912 911.38 2.11 0 -358 937 924 908 895 879 916 887 44 273 100 630 1 1 42600000 387 6.88 0.81 12 0.02 132.00 1123.00 1046 20250106 -13.19 754 20240805 20.42 1046 -13.19 20250106 837 8.48 20250103 1046 -13.19 20250106 754 20.42 20240805 0.04 N 131090 100 44 억 899957 N N 0 N 00 N
10 20250220 160838 57 100.00 KOSDAQ IT 서비스 N N N N N 912 -5 5 -0.55 59238418 65059 214.72 921 921 892 1192 642 917 910.53 2.13 0 -9671 923 920 915 912 907 921 913 44 275 100 640 1 1 42600000 389 6.91 0.81 12 0.15 132.00 1123.00 1046 20250106 -12.81 754 20240805 20.95 1046 -12.81 20250106 837 8.96 20250103 1046 -12.81 20250106 754 20.95 20240805 0.04 N 131090 100 44 억 907533 N N 0 N 00 N
11 20250220 150840 57 100.00 KOSDAQ IT 서비스 N N N N N 912 -5 5 -0.55 57971814 63670 210.14 921 921 892 1192 642 917 910.50 2.13 0 -9504 923 920 915 912 907 921 913 44 275 100 640 1 1 42600000 389 6.91 0.81 12 0.15 132.00 1123.00 1046 20250106 -12.81 754 20240805 20.95 1046 -12.81 20250106 837 8.96 20250103 1046 -12.81 20250106 754 20.95 20240805 0.04 N 131090 100 44 억 907533 N N 0 N 00 N
12 20250220 140840 57 100.00 KOSDAQ IT 서비스 N N N N N 909 -8 5 -0.87 52400445 57546 189.93 921 921 892 1192 642 917 910.58 2.13 0 -9033 923 920 915 912 907 921 913 44 275 100 640 1 1 42600000 387 6.89 0.81 12 0.14 132.00 1123.00 1046 20250106 -13.10 754 20240805 20.56 1046 -13.10 20250106 837 8.60 20250103 1046 -13.10 20250106 754 20.56 20240805 0.04 N 131090 100 44 억 907533 N N 0 N 00 N