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
140430/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
20250221,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-90,5,-3.53,291175825,117686,77.13,2585,2585,2420,3315,1785,2550,2474.18,2.80,0,-16542,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,470,20.85,2.06,12,0.62,118.00,1195.00,9410,20240503,-73.86,1930,20241210,27.46,2735,-10.05,20250212,2090,17.70,20250203,9410,-73.86,20240503,1930,27.46,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-80,5,-3.14,256675360,103687,67.96,2585,2585,2420,3315,1785,2550,2475.48,2.80,0,-14293,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,472,20.93,2.07,12,0.54,118.00,1195.00,9410,20240503,-73.75,1930,20241210,27.98,2735,-9.69,20250212,2090,18.18,20250203,9410,-73.75,20240503,1930,27.98,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-90,5,-3.53,246732255,99646,65.31,2585,2585,2420,3315,1785,2550,2476.09,2.80,0,-13590,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,470,20.85,2.06,12,0.52,118.00,1195.00,9410,20240503,-73.86,1930,20241210,27.46,2735,-10.05,20250212,2090,17.70,20250203,9410,-73.86,20240503,1930,27.46,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,130853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-70,5,-2.75,211690275,85423,55.99,2585,2585,2420,3315,1785,2550,2478.14,2.80,0,-9834,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,474,21.02,2.08,12,0.45,118.00,1195.00,9410,20240503,-73.65,1930,20241210,28.50,2735,-9.32,20250212,2090,18.66,20250203,9410,-73.65,20240503,1930,28.50,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-60,5,-2.35,208514545,84142,55.15,2585,2585,2420,3315,1785,2550,2478.13,2.80,0,-9036,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,476,21.10,2.08,12,0.44,118.00,1195.00,9410,20240503,-73.54,1930,20241210,29.02,2735,-8.96,20250212,2090,19.14,20250203,9410,-73.54,20240503,1930,29.02,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,110851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-85,5,-3.33,160029450,64475,42.26,2585,2585,2420,3315,1785,2550,2482.04,2.80,0,-269,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,471,20.89,2.06,12,0.34,118.00,1195.00,9410,20240503,-73.80,1930,20241210,27.72,2735,-9.87,20250212,2090,17.94,20250203,9410,-73.80,20240503,1930,27.72,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,100852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-60,5,-2.35,111736405,44947,29.46,2585,2585,2420,3315,1785,2550,2485.96,2.80,0,1634,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,476,21.10,2.08,12,0.24,118.00,1195.00,9410,20240503,-73.54,1930,20241210,29.02,2735,-8.96,20250212,2090,19.14,20250203,9410,-73.54,20240503,1930,29.02,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250221,090855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-40,5,-1.57,21524600,8517,5.58,2585,2585,2505,3315,1785,2550,2527.25,2.80,0,1878,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,479,21.27,2.10,12,0.04,118.00,1195.00,9410,20240503,-73.33,1930,20241210,30.05,2735,-8.23,20250212,2090,20.10,20250203,9410,-73.33,20240503,1930,30.05,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N
20250220,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,65,2,2.62,375799005,150738,90.51,2520,2550,2450,3230,1740,2485,2492.48,2.57,0,43920,2678,2581,2523,2426,2368,2552,2397,19,745,100,1540,5,1,19102219,487,21.61,2.13,12,0.79,118.00,1195.00,9410,20240503,-72.90,1930,20241210,32.12,2735,-6.76,20250212,2090,22.01,20250203,9410,-72.90,20240503,1930,32.12,20241210,1.83,N,140430,100,19 억,,490022,N,N,0,N,00,N
20250220,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,35,2,1.41,327732845,131826,79.15,2520,2525,2450,3230,1740,2485,2486.10,2.57,0,43936,2678,2581,2523,2426,2368,2552,2397,19,745,100,1540,5,1,19102219,481,21.36,2.11,12,0.69,118.00,1195.00,9410,20240503,-73.22,1930,20241210,30.57,2735,-7.86,20250212,2090,20.57,20250203,9410,-73.22,20240503,1930,30.57,20241210,1.83,N,140430,100,19 억,,490022,N,N,0,N,00,N
20250220,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-5,5,-0.20,292390140,117740,70.70,2520,2520,2450,3230,1740,2485,2483.35,2.57,0,44833,2678,2581,2523,2426,2368,2552,2397,19,745,100,1540,5,1,19102219,474,21.02,2.08,12,0.62,118.00,1195.00,9410,20240503,-73.65,1930,20241210,28.50,2735,-9.32,20250212,2090,18.66,20250203,9410,-73.65,20240503,1930,28.50,20241210,1.83,N,140430,100,19 억,,490022,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 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -90 5 -3.53 291175825 117686 77.13 2585 2585 2420 3315 1785 2550 2474.18 2.80 0 -16542 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 470 20.85 2.06 12 0.62 118.00 1195.00 9410 20240503 -73.86 1930 20241210 27.46 2735 -10.05 20250212 2090 17.70 20250203 9410 -73.86 20240503 1930 27.46 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
3 20250221 150856 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -80 5 -3.14 256675360 103687 67.96 2585 2585 2420 3315 1785 2550 2475.48 2.80 0 -14293 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 472 20.93 2.07 12 0.54 118.00 1195.00 9410 20240503 -73.75 1930 20241210 27.98 2735 -9.69 20250212 2090 18.18 20250203 9410 -73.75 20240503 1930 27.98 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
4 20250221 140855 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -90 5 -3.53 246732255 99646 65.31 2585 2585 2420 3315 1785 2550 2476.09 2.80 0 -13590 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 470 20.85 2.06 12 0.52 118.00 1195.00 9410 20240503 -73.86 1930 20241210 27.46 2735 -10.05 20250212 2090 17.70 20250203 9410 -73.86 20240503 1930 27.46 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
5 20250221 130853 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -70 5 -2.75 211690275 85423 55.99 2585 2585 2420 3315 1785 2550 2478.14 2.80 0 -9834 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 474 21.02 2.08 12 0.45 118.00 1195.00 9410 20240503 -73.65 1930 20241210 28.50 2735 -9.32 20250212 2090 18.66 20250203 9410 -73.65 20240503 1930 28.50 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
6 20250221 120854 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -60 5 -2.35 208514545 84142 55.15 2585 2585 2420 3315 1785 2550 2478.13 2.80 0 -9036 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 476 21.10 2.08 12 0.44 118.00 1195.00 9410 20240503 -73.54 1930 20241210 29.02 2735 -8.96 20250212 2090 19.14 20250203 9410 -73.54 20240503 1930 29.02 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
7 20250221 110851 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -85 5 -3.33 160029450 64475 42.26 2585 2585 2420 3315 1785 2550 2482.04 2.80 0 -269 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 471 20.89 2.06 12 0.34 118.00 1195.00 9410 20240503 -73.80 1930 20241210 27.72 2735 -9.87 20250212 2090 17.94 20250203 9410 -73.80 20240503 1930 27.72 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
8 20250221 100852 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -60 5 -2.35 111736405 44947 29.46 2585 2585 2420 3315 1785 2550 2485.96 2.80 0 1634 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 476 21.10 2.08 12 0.24 118.00 1195.00 9410 20240503 -73.54 1930 20241210 29.02 2735 -8.96 20250212 2090 19.14 20250203 9410 -73.54 20240503 1930 29.02 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
9 20250221 090855 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 -40 5 -1.57 21524600 8517 5.58 2585 2585 2505 3315 1785 2550 2527.25 2.80 0 1878 2616 2582 2516 2482 2416 2600 2500 19 765 100 1580 5 1 19102219 479 21.27 2.10 12 0.04 118.00 1195.00 9410 20240503 -73.33 1930 20241210 30.05 2735 -8.23 20250212 2090 20.10 20250203 9410 -73.33 20240503 1930 30.05 20241210 1.86 N 140430 100 19 억 533969 N N 0 N 00 N
10 20250220 160849 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 65 2 2.62 375799005 150738 90.51 2520 2550 2450 3230 1740 2485 2492.48 2.57 0 43920 2678 2581 2523 2426 2368 2552 2397 19 745 100 1540 5 1 19102219 487 21.61 2.13 12 0.79 118.00 1195.00 9410 20240503 -72.90 1930 20241210 32.12 2735 -6.76 20250212 2090 22.01 20250203 9410 -72.90 20240503 1930 32.12 20241210 1.83 N 140430 100 19 억 490022 N N 0 N 00 N
11 20250220 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 35 2 1.41 327732845 131826 79.15 2520 2525 2450 3230 1740 2485 2486.10 2.57 0 43936 2678 2581 2523 2426 2368 2552 2397 19 745 100 1540 5 1 19102219 481 21.36 2.11 12 0.69 118.00 1195.00 9410 20240503 -73.22 1930 20241210 30.57 2735 -7.86 20250212 2090 20.57 20250203 9410 -73.22 20240503 1930 30.57 20241210 1.83 N 140430 100 19 억 490022 N N 0 N 00 N
12 20250220 140851 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -5 5 -0.20 292390140 117740 70.70 2520 2520 2450 3230 1740 2485 2483.35 2.57 0 44833 2678 2581 2523 2426 2368 2552 2397 19 745 100 1540 5 1 19102219 474 21.02 2.08 12 0.62 118.00 1195.00 9410 20240503 -73.65 1930 20241210 28.50 2735 -9.32 20250212 2090 18.66 20250203 9410 -73.65 20240503 1930 28.50 20241210 1.83 N 140430 100 19 억 490022 N N 0 N 00 N