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
131370/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
20250221,160842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2945,-15,5,-0.51,288495450,98106,84.37,2950,2965,2925,3845,2075,2960,2940.65,18.40,0,-6603,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1569,21.65,1.65,12,0.18,136.00,1789.00,5420,20240221,-45.66,2500,20241210,17.80,3315,-11.16,20250211,2635,11.76,20250102,5420,-45.66,20240221,2500,17.80,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,150846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2935,-25,5,-0.84,261886445,89040,76.58,2950,2965,2925,3845,2075,2960,2941.22,18.40,0,-5607,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1563,21.58,1.64,12,0.17,136.00,1789.00,5420,20240221,-45.85,2500,20241210,17.40,3315,-11.46,20250211,2635,11.39,20250102,5420,-45.85,20240221,2500,17.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,140845,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2935,-25,5,-0.84,226401825,76942,66.17,2950,2965,2925,3845,2075,2960,2942.50,18.40,0,-5533,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1563,21.58,1.64,12,0.14,136.00,1789.00,5420,20240221,-45.85,2500,20241210,17.40,3315,-11.46,20250211,2635,11.39,20250102,5420,-45.85,20240221,2500,17.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,130844,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2950,-10,5,-0.34,161976995,54970,47.28,2950,2965,2935,3845,2075,2960,2946.64,18.40,0,-2724,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1571,21.69,1.65,12,0.10,136.00,1789.00,5420,20240221,-45.57,2500,20241210,18.00,3315,-11.01,20250211,2635,11.95,20250102,5420,-45.57,20240221,2500,18.00,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,120845,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2955,-5,5,-0.17,120375510,40818,35.10,2950,2965,2935,3845,2075,2960,2949.08,18.40,0,-2640,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1574,21.73,1.65,12,0.08,136.00,1789.00,5420,20240221,-45.48,2500,20241210,18.20,3315,-10.86,20250211,2635,12.14,20250102,5420,-45.48,20240221,2500,18.20,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,110841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2960,0,3,0.00,92277135,31297,26.92,2950,2965,2935,3845,2075,2960,2948.43,18.40,0,1078,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1577,21.76,1.65,12,0.06,136.00,1789.00,5420,20240221,-45.39,2500,20241210,18.40,3315,-10.71,20250211,2635,12.33,20250102,5420,-45.39,20240221,2500,18.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,100842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2960,0,3,0.00,80102865,27182,23.38,2950,2960,2935,3845,2075,2960,2946.90,18.40,0,2070,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1577,21.76,1.65,12,0.05,136.00,1789.00,5420,20240221,-45.39,2500,20241210,18.40,3315,-10.71,20250211,2635,12.33,20250102,5420,-45.39,20240221,2500,18.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250221,090845,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2960,0,3,0.00,35282775,11990,10.31,2950,2960,2935,3845,2075,2960,2942.67,18.40,0,-1134,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1577,21.76,1.65,12,0.02,136.00,1789.00,5420,20240221,-45.39,2500,20241210,18.40,3315,-10.71,20250211,2635,12.33,20250102,5420,-45.39,20240221,2500,18.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N
20250220,160839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2960,-25,5,-0.84,345068110,116093,82.79,3000,3015,2940,3880,2090,2985,2972.50,18.41,0,-3796,3028,3006,2978,2956,2928,2992,2942,53,895,100,1910,5,1,53267083,1577,21.76,1.65,12,0.22,136.00,1789.00,5420,20240221,-45.39,2500,20241210,18.40,3315,-10.71,20250211,2635,12.33,20250102,5420,-45.39,20240221,2500,18.40,20241210,3.72,N,131370,100,53 억,,9803981,N,N,0,N,00,N
20250220,150841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2950,-35,5,-1.17,294936965,99109,70.68,3000,3015,2945,3880,2090,2985,2975.88,18.41,0,-2499,3028,3006,2978,2956,2928,2992,2942,53,895,100,1910,5,1,53267083,1571,21.69,1.65,12,0.19,136.00,1789.00,5420,20240221,-45.57,2500,20241210,18.00,3315,-11.01,20250211,2635,11.95,20250102,5420,-45.57,20240221,2500,18.00,20241210,3.72,N,131370,100,53 억,,9803981,N,N,0,N,00,N
20250220,140841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2965,-20,5,-0.67,223422835,74902,53.41,3000,3015,2960,3880,2090,2985,2982.87,18.41,0,-1070,3028,3006,2978,2956,2928,2992,2942,53,895,100,1910,5,1,53267083,1579,21.80,1.66,12,0.14,136.00,1789.00,5420,20240221,-45.30,2500,20241210,18.60,3315,-10.56,20250211,2635,12.52,20250102,5420,-45.30,20240221,2500,18.60,20241210,3.72,N,131370,100,53 억,,9803981,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 160842 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2945 -15 5 -0.51 288495450 98106 84.37 2950 2965 2925 3845 2075 2960 2940.65 18.40 0 -6603 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1569 21.65 1.65 12 0.18 136.00 1789.00 5420 20240221 -45.66 2500 20241210 17.80 3315 -11.16 20250211 2635 11.76 20250102 5420 -45.66 20240221 2500 17.80 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
3 20250221 150846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2935 -25 5 -0.84 261886445 89040 76.58 2950 2965 2925 3845 2075 2960 2941.22 18.40 0 -5607 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1563 21.58 1.64 12 0.17 136.00 1789.00 5420 20240221 -45.85 2500 20241210 17.40 3315 -11.46 20250211 2635 11.39 20250102 5420 -45.85 20240221 2500 17.40 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
4 20250221 140845 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2935 -25 5 -0.84 226401825 76942 66.17 2950 2965 2925 3845 2075 2960 2942.50 18.40 0 -5533 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1563 21.58 1.64 12 0.14 136.00 1789.00 5420 20240221 -45.85 2500 20241210 17.40 3315 -11.46 20250211 2635 11.39 20250102 5420 -45.85 20240221 2500 17.40 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
5 20250221 130844 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2950 -10 5 -0.34 161976995 54970 47.28 2950 2965 2935 3845 2075 2960 2946.64 18.40 0 -2724 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1571 21.69 1.65 12 0.10 136.00 1789.00 5420 20240221 -45.57 2500 20241210 18.00 3315 -11.01 20250211 2635 11.95 20250102 5420 -45.57 20240221 2500 18.00 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
6 20250221 120845 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2955 -5 5 -0.17 120375510 40818 35.10 2950 2965 2935 3845 2075 2960 2949.08 18.40 0 -2640 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1574 21.73 1.65 12 0.08 136.00 1789.00 5420 20240221 -45.48 2500 20241210 18.20 3315 -10.86 20250211 2635 12.14 20250102 5420 -45.48 20240221 2500 18.20 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
7 20250221 110841 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2960 0 3 0.00 92277135 31297 26.92 2950 2965 2935 3845 2075 2960 2948.43 18.40 0 1078 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1577 21.76 1.65 12 0.06 136.00 1789.00 5420 20240221 -45.39 2500 20241210 18.40 3315 -10.71 20250211 2635 12.33 20250102 5420 -45.39 20240221 2500 18.40 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
8 20250221 100842 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2960 0 3 0.00 80102865 27182 23.38 2950 2960 2935 3845 2075 2960 2946.90 18.40 0 2070 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1577 21.76 1.65 12 0.05 136.00 1789.00 5420 20240221 -45.39 2500 20241210 18.40 3315 -10.71 20250211 2635 12.33 20250102 5420 -45.39 20240221 2500 18.40 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
9 20250221 090845 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2960 0 3 0.00 35282775 11990 10.31 2950 2960 2935 3845 2075 2960 2942.67 18.40 0 -1134 3046 3002 2971 2927 2896 2987 2912 53 885 100 1890 5 1 53267083 1577 21.76 1.65 12 0.02 136.00 1789.00 5420 20240221 -45.39 2500 20241210 18.40 3315 -10.71 20250211 2635 12.33 20250102 5420 -45.39 20240221 2500 18.40 20241210 3.76 N 131370 100 53 억 9800185 N N 0 N 00 N
10 20250220 160839 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2960 -25 5 -0.84 345068110 116093 82.79 3000 3015 2940 3880 2090 2985 2972.50 18.41 0 -3796 3028 3006 2978 2956 2928 2992 2942 53 895 100 1910 5 1 53267083 1577 21.76 1.65 12 0.22 136.00 1789.00 5420 20240221 -45.39 2500 20241210 18.40 3315 -10.71 20250211 2635 12.33 20250102 5420 -45.39 20240221 2500 18.40 20241210 3.72 N 131370 100 53 억 9803981 N N 0 N 00 N
11 20250220 150841 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2950 -35 5 -1.17 294936965 99109 70.68 3000 3015 2945 3880 2090 2985 2975.88 18.41 0 -2499 3028 3006 2978 2956 2928 2992 2942 53 895 100 1910 5 1 53267083 1571 21.69 1.65 12 0.19 136.00 1789.00 5420 20240221 -45.57 2500 20241210 18.00 3315 -11.01 20250211 2635 11.95 20250102 5420 -45.57 20240221 2500 18.00 20241210 3.72 N 131370 100 53 억 9803981 N N 0 N 00 N
12 20250220 140841 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2965 -20 5 -0.67 223422835 74902 53.41 3000 3015 2960 3880 2090 2985 2982.87 18.41 0 -1070 3028 3006 2978 2956 2928 2992 2942 53 895 100 1910 5 1 53267083 1579 21.80 1.66 12 0.14 136.00 1789.00 5420 20240221 -45.30 2500 20241210 18.60 3315 -10.56 20250211 2635 12.52 20250102 5420 -45.30 20240221 2500 18.60 20241210 3.72 N 131370 100 53 억 9803981 N N 0 N 00 N