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
150900/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
20250221,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,60,2,1.22,165754045,33436,66.30,4930,5050,4900,6400,3455,4930,4957.35,12.48,0,3700,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,583,13.24,1.62,12,0.29,377.00,3088.00,8220,20240216,-39.29,4110,20241115,21.41,5400,-7.59,20250106,4580,8.95,20250218,7910,-36.92,20240401,4110,21.41,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,50,2,1.01,159087505,32095,63.64,4930,5050,4900,6400,3455,4930,4956.77,12.48,0,4308,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,582,13.21,1.61,12,0.27,377.00,3088.00,8220,20240216,-39.42,4110,20241115,21.17,5400,-7.78,20250106,4580,8.73,20250218,7910,-37.04,20240401,4110,21.17,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,5,2,0.10,79339730,16095,31.92,4930,4990,4900,6400,3455,4930,4929.46,12.48,0,1776,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,577,13.09,1.60,12,0.14,377.00,3088.00,8220,20240216,-39.96,4110,20241115,20.07,5400,-8.61,20250106,4580,7.75,20250218,7910,-37.61,20240401,4110,20.07,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,130904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,5,2,0.10,75541240,15325,30.39,4930,4990,4900,6400,3455,4930,4929.28,12.48,0,1777,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,577,13.09,1.60,12,0.13,377.00,3088.00,8220,20240216,-39.96,4110,20241115,20.07,5400,-8.61,20250106,4580,7.75,20250218,7910,-37.61,20240401,4110,20.07,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,15,2,0.30,60576765,12280,24.35,4930,4990,4910,6400,3455,4930,4932.96,12.48,0,1592,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,578,13.12,1.60,12,0.11,377.00,3088.00,8220,20240216,-39.84,4110,20241115,20.32,5400,-8.43,20250106,4580,7.97,20250218,7910,-37.48,20240401,4110,20.32,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,110901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,10,2,0.20,41733940,8449,16.75,4930,4990,4910,6400,3455,4930,4939.51,12.48,0,-155,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,577,13.10,1.60,12,0.07,377.00,3088.00,8220,20240216,-39.90,4110,20241115,20.19,5400,-8.52,20250106,4580,7.86,20250218,7910,-37.55,20240401,4110,20.19,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,10,2,0.20,22603810,4569,9.06,4930,4990,4930,6400,3455,4930,4947.21,12.48,0,41,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,577,13.10,1.60,12,0.04,377.00,3088.00,8220,20240216,-39.90,4110,20241115,20.19,5400,-8.52,20250106,4580,7.86,20250218,7910,-37.55,20240401,4110,20.19,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250221,090905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,20,2,0.41,7511770,1518,3.01,4930,4990,4930,6400,3455,4930,4948.47,12.48,0,-282,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,578,13.13,1.60,12,0.01,377.00,3088.00,8220,20240216,-39.78,4110,20241115,20.44,5400,-8.33,20250106,4580,8.08,20250218,7910,-37.42,20240401,4110,20.44,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N
20250220,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,45,2,0.92,246598165,50043,107.39,4885,4970,4860,6350,3420,4885,4927.71,12.45,0,792,5038,4961,4853,4776,4668,5000,4815,58,1465,500,3020,5,1,11685422,576,13.08,1.60,12,0.43,377.00,3088.00,8220,20240216,-40.02,4110,20241115,19.95,5400,-8.70,20250106,4580,7.64,20250218,7910,-37.67,20240401,4110,19.95,20241115,2.40,N,150900,500,58 억,,1455244,N,N,0,N,00,N
20250220,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,80,2,1.64,234529405,47596,102.14,4885,4970,4860,6350,3420,4885,4927.50,12.45,0,864,5038,4961,4853,4776,4668,5000,4815,58,1465,500,3020,5,1,11685422,580,13.17,1.61,12,0.41,377.00,3088.00,8220,20240216,-39.60,4110,20241115,20.80,5400,-8.06,20250106,4580,8.41,20250218,7910,-37.23,20240401,4110,20.80,20241115,2.40,N,150900,500,58 억,,1455244,N,N,0,N,00,N
20250220,140902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,85,2,1.74,217238150,44107,94.65,4885,4970,4860,6350,3420,4885,4925.25,12.45,0,555,5038,4961,4853,4776,4668,5000,4815,58,1465,500,3020,5,1,11685422,581,13.18,1.61,12,0.38,377.00,3088.00,8220,20240216,-39.54,4110,20241115,20.92,5400,-7.96,20250106,4580,8.52,20250218,7910,-37.17,20240401,4110,20.92,20241115,2.40,N,150900,500,58 억,,1455244,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 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 60 2 1.22 165754045 33436 66.30 4930 5050 4900 6400 3455 4930 4957.35 12.48 0 3700 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 583 13.24 1.62 12 0.29 377.00 3088.00 8220 20240216 -39.29 4110 20241115 21.41 5400 -7.59 20250106 4580 8.95 20250218 7910 -36.92 20240401 4110 21.41 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
3 20250221 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 50 2 1.01 159087505 32095 63.64 4930 5050 4900 6400 3455 4930 4956.77 12.48 0 4308 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 582 13.21 1.61 12 0.27 377.00 3088.00 8220 20240216 -39.42 4110 20241115 21.17 5400 -7.78 20250106 4580 8.73 20250218 7910 -37.04 20240401 4110 21.17 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
4 20250221 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 5 2 0.10 79339730 16095 31.92 4930 4990 4900 6400 3455 4930 4929.46 12.48 0 1776 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 577 13.09 1.60 12 0.14 377.00 3088.00 8220 20240216 -39.96 4110 20241115 20.07 5400 -8.61 20250106 4580 7.75 20250218 7910 -37.61 20240401 4110 20.07 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
5 20250221 130904 57 100.00 KOSDAQ IT 서비스 N N N N N 4935 5 2 0.10 75541240 15325 30.39 4930 4990 4900 6400 3455 4930 4929.28 12.48 0 1777 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 577 13.09 1.60 12 0.13 377.00 3088.00 8220 20240216 -39.96 4110 20241115 20.07 5400 -8.61 20250106 4580 7.75 20250218 7910 -37.61 20240401 4110 20.07 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
6 20250221 120905 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 15 2 0.30 60576765 12280 24.35 4930 4990 4910 6400 3455 4930 4932.96 12.48 0 1592 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 578 13.12 1.60 12 0.11 377.00 3088.00 8220 20240216 -39.84 4110 20241115 20.32 5400 -8.43 20250106 4580 7.97 20250218 7910 -37.48 20240401 4110 20.32 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
7 20250221 110901 57 100.00 KOSDAQ IT 서비스 N N N N N 4940 10 2 0.20 41733940 8449 16.75 4930 4990 4910 6400 3455 4930 4939.51 12.48 0 -155 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 577 13.10 1.60 12 0.07 377.00 3088.00 8220 20240216 -39.90 4110 20241115 20.19 5400 -8.52 20250106 4580 7.86 20250218 7910 -37.55 20240401 4110 20.19 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
8 20250221 100903 57 100.00 KOSDAQ IT 서비스 N N N N N 4940 10 2 0.20 22603810 4569 9.06 4930 4990 4930 6400 3455 4930 4947.21 12.48 0 41 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 577 13.10 1.60 12 0.04 377.00 3088.00 8220 20240216 -39.90 4110 20241115 20.19 5400 -8.52 20250106 4580 7.86 20250218 7910 -37.55 20240401 4110 20.19 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
9 20250221 090905 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 20 2 0.41 7511770 1518 3.01 4930 4990 4930 6400 3455 4930 4948.47 12.48 0 -282 5030 4980 4920 4870 4810 5005 4895 58 1470 500 3050 5 1 11685422 578 13.13 1.60 12 0.01 377.00 3088.00 8220 20240216 -39.78 4110 20241115 20.44 5400 -8.33 20250106 4580 8.08 20250218 7910 -37.42 20240401 4110 20.44 20241115 2.41 N 150900 500 58 억 1458136 N N 0 N 00 N
10 20250220 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 4930 45 2 0.92 246598165 50043 107.39 4885 4970 4860 6350 3420 4885 4927.71 12.45 0 792 5038 4961 4853 4776 4668 5000 4815 58 1465 500 3020 5 1 11685422 576 13.08 1.60 12 0.43 377.00 3088.00 8220 20240216 -40.02 4110 20241115 19.95 5400 -8.70 20250106 4580 7.64 20250218 7910 -37.67 20240401 4110 19.95 20241115 2.40 N 150900 500 58 억 1455244 N N 0 N 00 N
11 20250220 150901 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 80 2 1.64 234529405 47596 102.14 4885 4970 4860 6350 3420 4885 4927.50 12.45 0 864 5038 4961 4853 4776 4668 5000 4815 58 1465 500 3020 5 1 11685422 580 13.17 1.61 12 0.41 377.00 3088.00 8220 20240216 -39.60 4110 20241115 20.80 5400 -8.06 20250106 4580 8.41 20250218 7910 -37.23 20240401 4110 20.80 20241115 2.40 N 150900 500 58 억 1455244 N N 0 N 00 N
12 20250220 140902 57 100.00 KOSDAQ IT 서비스 N N N N N 4970 85 2 1.74 217238150 44107 94.65 4885 4970 4860 6350 3420 4885 4925.25 12.45 0 555 5038 4961 4853 4776 4668 5000 4815 58 1465 500 3020 5 1 11685422 581 13.18 1.61 12 0.38 377.00 3088.00 8220 20240216 -39.54 4110 20241115 20.92 5400 -7.96 20250106 4580 8.52 20250218 7910 -37.17 20240401 4110 20.92 20241115 2.40 N 150900 500 58 억 1455244 N N 0 N 00 N