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
139670/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
20250221,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-25,5,-0.86,26570790,9122,26.00,2890,2955,2875,3775,2035,2905,2912.83,0.77,0,-2170,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,407,15.48,2.44,12,0.06,186.00,1180.00,8700,20240221,-66.90,2275,20241118,26.59,3230,-10.84,20250114,2655,8.47,20250203,8700,-66.90,20240221,2275,26.59,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-5,5,-0.17,25813440,8860,25.25,2890,2955,2875,3775,2035,2905,2913.48,0.77,0,-2043,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,409,15.59,2.46,12,0.06,186.00,1180.00,8700,20240221,-66.67,2275,20241118,27.47,3230,-10.22,20250114,2655,9.23,20250203,8700,-66.67,20240221,2275,27.47,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,21152600,7246,20.65,2890,2955,2880,3775,2035,2905,2919.21,0.77,0,-2048,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,410,15.62,2.46,12,0.05,186.00,1180.00,8700,20240221,-66.61,2275,20241118,27.69,3230,-10.06,20250114,2655,9.42,20250203,8700,-66.61,20240221,2275,27.69,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,5,2,0.17,20103360,6885,19.62,2890,2955,2880,3775,2035,2905,2919.88,0.77,0,-1961,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,411,15.65,2.47,12,0.05,186.00,1180.00,8700,20240221,-66.55,2275,20241118,27.91,3230,-9.91,20250114,2655,9.60,20250203,8700,-66.55,20240221,2275,27.91,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,5,2,0.17,18222930,6237,17.78,2890,2955,2880,3775,2035,2905,2921.75,0.77,0,-1960,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,411,15.65,2.47,12,0.04,186.00,1180.00,8700,20240221,-66.55,2275,20241118,27.91,3230,-9.91,20250114,2655,9.60,20250203,8700,-66.55,20240221,2275,27.91,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,10,2,0.34,15312875,5235,14.92,2890,2955,2880,3775,2035,2905,2925.10,0.77,0,-1960,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,412,15.67,2.47,12,0.04,186.00,1180.00,8700,20240221,-66.49,2275,20241118,28.13,3230,-9.75,20250114,2655,9.79,20250203,8700,-66.49,20240221,2275,28.13,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,5,2,0.17,14445345,4937,14.07,2890,2955,2880,3775,2035,2905,2925.94,0.77,0,-1955,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,411,15.65,2.47,12,0.03,186.00,1180.00,8700,20240221,-66.55,2275,20241118,27.91,3230,-9.91,20250114,2655,9.60,20250203,8700,-66.55,20240221,2275,27.91,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250221,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,20,2,0.69,2243460,774,2.21,2890,2925,2880,3775,2035,2905,2898.53,0.77,0,-37,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,413,15.73,2.48,12,0.01,186.00,1180.00,8700,20240221,-66.38,2275,20241118,28.57,3230,-9.44,20250114,2655,10.17,20250203,8700,-66.38,20240221,2275,28.57,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N
20250220,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,-25,5,-0.85,101673065,35077,82.52,2925,2980,2855,3805,2055,2930,2898.57,0.78,0,-1565,3020,2975,2905,2860,2790,2997,2882,71,875,500,1810,5,1,14118810,410,15.62,2.46,12,0.25,186.00,1180.00,8700,20240221,-66.61,2275,20241118,27.69,3230,-10.06,20250114,2655,9.42,20250203,8700,-66.61,20240221,2275,27.69,20241118,0.13,N,139670,500,70 억,,110539,N,N,0,N,00,N
20250220,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-40,5,-1.37,100556505,34692,81.62,2925,2980,2855,3805,2055,2930,2898.55,0.78,0,-1479,3020,2975,2905,2860,2790,2997,2882,71,875,500,1810,5,1,14118810,408,15.54,2.45,12,0.25,186.00,1180.00,8700,20240221,-66.78,2275,20241118,27.03,3230,-10.53,20250114,2655,8.85,20250203,8700,-66.78,20240221,2275,27.03,20241118,0.13,N,139670,500,70 억,,110539,N,N,0,N,00,N
20250220,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-15,5,-0.51,84745290,29235,68.78,2925,2980,2855,3805,2055,2930,2898.76,0.78,0,-1147,3020,2975,2905,2860,2790,2997,2882,71,875,500,1810,5,1,14118810,412,15.67,2.47,12,0.21,186.00,1180.00,8700,20240221,-66.49,2275,20241118,28.13,3230,-9.75,20250114,2655,9.79,20250203,8700,-66.49,20240221,2275,28.13,20241118,0.13,N,139670,500,70 억,,110539,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 160850 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 -25 5 -0.86 26570790 9122 26.00 2890 2955 2875 3775 2035 2905 2912.83 0.77 0 -2170 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 407 15.48 2.44 12 0.06 186.00 1180.00 8700 20240221 -66.90 2275 20241118 26.59 3230 -10.84 20250114 2655 8.47 20250203 8700 -66.90 20240221 2275 26.59 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
3 20250221 150854 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 -5 5 -0.17 25813440 8860 25.25 2890 2955 2875 3775 2035 2905 2913.48 0.77 0 -2043 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 409 15.59 2.46 12 0.06 186.00 1180.00 8700 20240221 -66.67 2275 20241118 27.47 3230 -10.22 20250114 2655 9.23 20250203 8700 -66.67 20240221 2275 27.47 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
4 20250221 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 0 3 0.00 21152600 7246 20.65 2890 2955 2880 3775 2035 2905 2919.21 0.77 0 -2048 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 410 15.62 2.46 12 0.05 186.00 1180.00 8700 20240221 -66.61 2275 20241118 27.69 3230 -10.06 20250114 2655 9.42 20250203 8700 -66.61 20240221 2275 27.69 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
5 20250221 130852 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 5 2 0.17 20103360 6885 19.62 2890 2955 2880 3775 2035 2905 2919.88 0.77 0 -1961 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 411 15.65 2.47 12 0.05 186.00 1180.00 8700 20240221 -66.55 2275 20241118 27.91 3230 -9.91 20250114 2655 9.60 20250203 8700 -66.55 20240221 2275 27.91 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
6 20250221 120853 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 5 2 0.17 18222930 6237 17.78 2890 2955 2880 3775 2035 2905 2921.75 0.77 0 -1960 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 411 15.65 2.47 12 0.04 186.00 1180.00 8700 20240221 -66.55 2275 20241118 27.91 3230 -9.91 20250114 2655 9.60 20250203 8700 -66.55 20240221 2275 27.91 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
7 20250221 110849 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 10 2 0.34 15312875 5235 14.92 2890 2955 2880 3775 2035 2905 2925.10 0.77 0 -1960 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 412 15.67 2.47 12 0.04 186.00 1180.00 8700 20240221 -66.49 2275 20241118 28.13 3230 -9.75 20250114 2655 9.79 20250203 8700 -66.49 20240221 2275 28.13 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
8 20250221 100851 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 5 2 0.17 14445345 4937 14.07 2890 2955 2880 3775 2035 2905 2925.94 0.77 0 -1955 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 411 15.65 2.47 12 0.03 186.00 1180.00 8700 20240221 -66.55 2275 20241118 27.91 3230 -9.91 20250114 2655 9.60 20250203 8700 -66.55 20240221 2275 27.91 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
9 20250221 090854 57 100.00 KOSDAQ IT 서비스 N N N N N 2925 20 2 0.69 2243460 774 2.21 2890 2925 2880 3775 2035 2905 2898.53 0.77 0 -37 3038 2971 2913 2846 2788 2942 2817 71 870 500 1800 5 1 14118810 413 15.73 2.48 12 0.01 186.00 1180.00 8700 20240221 -66.38 2275 20241118 28.57 3230 -9.44 20250114 2655 10.17 20250203 8700 -66.38 20240221 2275 28.57 20241118 0.13 N 139670 500 70 억 109074 N N 0 N 00 N
10 20250220 160847 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 -25 5 -0.85 101673065 35077 82.52 2925 2980 2855 3805 2055 2930 2898.57 0.78 0 -1565 3020 2975 2905 2860 2790 2997 2882 71 875 500 1810 5 1 14118810 410 15.62 2.46 12 0.25 186.00 1180.00 8700 20240221 -66.61 2275 20241118 27.69 3230 -10.06 20250114 2655 9.42 20250203 8700 -66.61 20240221 2275 27.69 20241118 0.13 N 139670 500 70 억 110539 N N 0 N 00 N
11 20250220 150850 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -40 5 -1.37 100556505 34692 81.62 2925 2980 2855 3805 2055 2930 2898.55 0.78 0 -1479 3020 2975 2905 2860 2790 2997 2882 71 875 500 1810 5 1 14118810 408 15.54 2.45 12 0.25 186.00 1180.00 8700 20240221 -66.78 2275 20241118 27.03 3230 -10.53 20250114 2655 8.85 20250203 8700 -66.78 20240221 2275 27.03 20241118 0.13 N 139670 500 70 억 110539 N N 0 N 00 N
12 20250220 140850 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 -15 5 -0.51 84745290 29235 68.78 2925 2980 2855 3805 2055 2930 2898.76 0.78 0 -1147 3020 2975 2905 2860 2790 2997 2882 71 875 500 1810 5 1 14118810 412 15.67 2.47 12 0.21 186.00 1180.00 8700 20240221 -66.49 2275 20241118 28.13 3230 -9.75 20250114 2655 9.79 20250203 8700 -66.49 20240221 2275 28.13 20241118 0.13 N 139670 500 70 억 110539 N N 0 N 00 N