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
184230/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
20250221,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,-10,5,-2.02,64267329,132163,1095.52,510,510,482,644,348,496,486.27,0.66,0,-5688,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,304,-32.40,0.56,12,0.21,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,-11,5,-2.22,62494158,128519,1065.31,510,510,482,644,348,496,486.26,0.66,0,-4578,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,304,-32.33,0.56,12,0.21,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,489,-7,5,-1.41,54586774,112270,930.62,510,510,482,644,348,496,486.21,0.66,0,-5286,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,306,-32.60,0.56,12,0.18,-15.00,869.00,842,20240313,-41.92,364,20241210,34.34,578,-15.40,20250109,455,7.47,20250102,886,-44.81,20240313,383,27.68,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,130925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,489,-7,5,-1.41,54431460,111953,927.99,510,510,482,644,348,496,486.20,0.66,0,-5286,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,306,-32.60,0.56,12,0.18,-15.00,869.00,842,20240313,-41.92,364,20241210,34.34,578,-15.40,20250109,455,7.47,20250102,886,-44.81,20240313,383,27.68,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,120926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,488,-8,5,-1.61,48963304,100769,835.29,510,510,482,644,348,496,485.90,0.66,0,-2191,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,305,-32.53,0.56,12,0.16,-15.00,869.00,842,20240313,-42.04,364,20241210,34.07,578,-15.57,20250109,455,7.25,20250102,886,-44.92,20240313,383,27.42,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,488,-8,5,-1.61,46576019,95877,794.74,510,510,482,644,348,496,485.79,0.66,0,-757,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,305,-32.53,0.56,12,0.15,-15.00,869.00,842,20240313,-42.04,364,20241210,34.07,578,-15.57,20250109,455,7.25,20250102,886,-44.92,20240313,383,27.42,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,100923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,484,-12,5,-2.42,40171778,82702,685.53,510,510,482,644,348,496,485.74,0.66,0,1791,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,303,-32.27,0.56,12,0.13,-15.00,869.00,842,20240313,-42.52,364,20241210,32.97,578,-16.26,20250109,455,6.37,20250102,886,-45.37,20240313,383,26.37,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250221,090926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,0,3,0.00,969624,1934,16.03,510,510,496,644,348,496,501.36,0.66,0,940,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,310,-33.07,0.57,12,0.00,-15.00,869.00,842,20240313,-41.09,364,20241210,36.26,578,-14.19,20250109,455,9.01,20250102,886,-44.02,20240313,383,29.50,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N
20250220,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,8,2,1.64,5973475,12054,8.81,499,499,492,634,342,488,495.56,0.66,0,-2451,505,496,492,483,479,494,481,63,146,100,340,1,1,62599161,310,-33.07,0.57,12,0.02,-15.00,869.00,842,20240313,-41.09,364,20241210,36.26,578,-14.19,20250109,455,9.01,20250102,886,-44.02,20240313,383,29.50,20241210,0.15,N,184230,100,62 억,,414722,N,N,0,N,00,N
20250220,150922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,6,2,1.23,5351491,10800,7.89,499,499,492,634,342,488,495.51,0.66,0,-1961,505,496,492,483,479,494,481,63,146,100,340,1,1,62599161,309,-32.93,0.57,12,0.02,-15.00,869.00,842,20240313,-41.33,364,20241210,35.71,578,-14.53,20250109,455,8.57,20250102,886,-44.24,20240313,383,28.98,20241210,0.15,N,184230,100,62 억,,414722,N,N,0,N,00,N
20250220,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,8,2,1.64,4667389,9420,6.88,499,499,492,634,342,488,495.48,0.66,0,-2320,505,496,492,483,479,494,481,63,146,100,340,1,1,62599161,310,-33.07,0.57,12,0.02,-15.00,869.00,842,20240313,-41.09,364,20241210,36.26,578,-14.19,20250109,455,9.01,20250102,886,-44.02,20240313,383,29.50,20241210,0.15,N,184230,100,62 억,,414722,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 160923 57 100.00 KOSDAQ IT 서비스 N N N N N 486 -10 5 -2.02 64267329 132163 1095.52 510 510 482 644 348 496 486.27 0.66 0 -5688 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 304 -32.40 0.56 12 0.21 -15.00 869.00 842 20240313 -42.28 364 20241210 33.52 578 -15.92 20250109 455 6.81 20250102 886 -45.15 20240313 383 26.89 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
3 20250221 150927 57 100.00 KOSDAQ IT 서비스 N N N N N 485 -11 5 -2.22 62494158 128519 1065.31 510 510 482 644 348 496 486.26 0.66 0 -4578 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 304 -32.33 0.56 12 0.21 -15.00 869.00 842 20240313 -42.40 364 20241210 33.24 578 -16.09 20250109 455 6.59 20250102 886 -45.26 20240313 383 26.63 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
4 20250221 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 489 -7 5 -1.41 54586774 112270 930.62 510 510 482 644 348 496 486.21 0.66 0 -5286 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 306 -32.60 0.56 12 0.18 -15.00 869.00 842 20240313 -41.92 364 20241210 34.34 578 -15.40 20250109 455 7.47 20250102 886 -44.81 20240313 383 27.68 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
5 20250221 130925 57 100.00 KOSDAQ IT 서비스 N N N N N 489 -7 5 -1.41 54431460 111953 927.99 510 510 482 644 348 496 486.20 0.66 0 -5286 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 306 -32.60 0.56 12 0.18 -15.00 869.00 842 20240313 -41.92 364 20241210 34.34 578 -15.40 20250109 455 7.47 20250102 886 -44.81 20240313 383 27.68 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
6 20250221 120926 57 100.00 KOSDAQ IT 서비스 N N N N N 488 -8 5 -1.61 48963304 100769 835.29 510 510 482 644 348 496 485.90 0.66 0 -2191 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 305 -32.53 0.56 12 0.16 -15.00 869.00 842 20240313 -42.04 364 20241210 34.07 578 -15.57 20250109 455 7.25 20250102 886 -44.92 20240313 383 27.42 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
7 20250221 110922 57 100.00 KOSDAQ IT 서비스 N N N N N 488 -8 5 -1.61 46576019 95877 794.74 510 510 482 644 348 496 485.79 0.66 0 -757 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 305 -32.53 0.56 12 0.15 -15.00 869.00 842 20240313 -42.04 364 20241210 34.07 578 -15.57 20250109 455 7.25 20250102 886 -44.92 20240313 383 27.42 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
8 20250221 100923 57 100.00 KOSDAQ IT 서비스 N N N N N 484 -12 5 -2.42 40171778 82702 685.53 510 510 482 644 348 496 485.74 0.66 0 1791 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 303 -32.27 0.56 12 0.13 -15.00 869.00 842 20240313 -42.52 364 20241210 32.97 578 -16.26 20250109 455 6.37 20250102 886 -45.37 20240313 383 26.37 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
9 20250221 090926 57 100.00 KOSDAQ IT 서비스 N N N N N 496 0 3 0.00 969624 1934 16.03 510 510 496 644 348 496 501.36 0.66 0 940 502 498 495 491 488 497 490 63 148 100 340 1 1 62599161 310 -33.07 0.57 12 0.00 -15.00 869.00 842 20240313 -41.09 364 20241210 36.26 578 -14.19 20250109 455 9.01 20250102 886 -44.02 20240313 383 29.50 20241210 0.15 N 184230 100 62 억 412271 N N 0 N 00 N
10 20250220 160920 57 100.00 KOSDAQ IT 서비스 N N N N N 496 8 2 1.64 5973475 12054 8.81 499 499 492 634 342 488 495.56 0.66 0 -2451 505 496 492 483 479 494 481 63 146 100 340 1 1 62599161 310 -33.07 0.57 12 0.02 -15.00 869.00 842 20240313 -41.09 364 20241210 36.26 578 -14.19 20250109 455 9.01 20250102 886 -44.02 20240313 383 29.50 20241210 0.15 N 184230 100 62 억 414722 N N 0 N 00 N
11 20250220 150922 57 100.00 KOSDAQ IT 서비스 N N N N N 494 6 2 1.23 5351491 10800 7.89 499 499 492 634 342 488 495.51 0.66 0 -1961 505 496 492 483 479 494 481 63 146 100 340 1 1 62599161 309 -32.93 0.57 12 0.02 -15.00 869.00 842 20240313 -41.33 364 20241210 35.71 578 -14.53 20250109 455 8.57 20250102 886 -44.24 20240313 383 28.98 20241210 0.15 N 184230 100 62 억 414722 N N 0 N 00 N
12 20250220 140923 57 100.00 KOSDAQ IT 서비스 N N N N N 496 8 2 1.64 4667389 9420 6.88 499 499 492 634 342 488 495.48 0.66 0 -2320 505 496 492 483 479 494 481 63 146 100 340 1 1 62599161 310 -33.07 0.57 12 0.02 -15.00 869.00 842 20240313 -41.09 364 20241210 36.26 578 -14.19 20250109 455 9.01 20250102 886 -44.02 20240313 383 29.50 20241210 0.15 N 184230 100 62 억 414722 N N 0 N 00 N