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
192250/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
20250221,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,-90,5,-1.02,80140200,9127,63.36,8780,9080,8700,11500,6200,8850,8780.56,1.19,0,-531,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,619,13.60,0.69,12,0.13,644.00,12676.00,17360,20240327,-49.54,6510,20241210,34.56,10240,-14.45,20250116,7790,12.45,20250102,10240,-14.45,20250116,826,960.53,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,-40,5,-0.45,71579030,8150,56.57,8780,9080,8700,11500,6200,8850,8782.70,1.19,0,-130,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,623,13.68,0.70,12,0.12,644.00,12676.00,17360,20240327,-49.25,6510,20241210,35.33,10240,-13.96,20250116,7790,13.09,20250102,10240,-13.96,20250116,826,966.59,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-80,5,-0.90,63133370,7187,49.89,8780,9080,8700,11500,6200,8850,8784.38,1.19,0,-124,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,620,13.62,0.69,12,0.10,644.00,12676.00,17360,20240327,-49.48,6510,20241210,34.72,10240,-14.36,20250116,7790,12.58,20250102,10240,-14.36,20250116,826,961.74,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,130932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,-30,5,-0.34,49047070,5583,38.75,8780,9080,8700,11500,6200,8850,8785.07,1.19,0,216,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,623,13.70,0.70,12,0.08,644.00,12676.00,17360,20240327,-49.19,6510,20241210,35.48,10240,-13.87,20250116,7790,13.22,20250102,10240,-13.87,20250116,826,967.80,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,120933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8800,-50,5,-0.56,47681940,5428,37.68,8780,9080,8700,11500,6200,8850,8784.44,1.19,0,244,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,622,13.66,0.69,12,0.08,644.00,12676.00,17360,20240327,-49.31,6510,20241210,35.18,10240,-14.06,20250116,7790,12.97,20250102,10240,-14.06,20250116,826,965.38,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-20,5,-0.23,40717430,4638,32.19,8780,9080,8700,11500,6200,8850,8779.09,1.19,0,669,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,624,13.71,0.70,12,0.07,644.00,12676.00,17360,20240327,-49.14,6510,20241210,35.64,10240,-13.77,20250116,7790,13.35,20250102,10240,-13.77,20250116,826,969.01,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,20,2,0.23,36968710,4214,29.25,8780,9080,8700,11500,6200,8850,8772.83,1.19,0,1076,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,627,13.77,0.70,12,0.06,644.00,12676.00,17360,20240327,-48.91,6510,20241210,36.25,10240,-13.38,20250116,7790,13.86,20250102,10240,-13.38,20250116,826,973.85,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250221,090933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,50,2,0.56,9255750,1053,7.31,8780,9080,8780,11500,6200,8850,8789.89,1.19,0,115,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,629,13.82,0.70,12,0.01,644.00,12676.00,17360,20240327,-48.73,6510,20241210,36.71,10240,-13.09,20250116,7790,14.25,20250102,10240,-13.09,20250116,826,977.48,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N
20250220,160926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,-110,5,-1.23,125145120,14042,120.34,8970,9090,8840,11640,6280,8960,8912.05,1.24,0,-3792,9240,9100,9020,8880,8800,9070,8850,71,2680,1000,5550,10,1,7067125,625,13.74,0.70,12,0.20,644.00,12676.00,17360,20240327,-49.02,6510,20241210,35.94,10240,-13.57,20250116,7790,13.61,20250102,10240,-13.57,20250116,826,971.43,20240806,2.05,N,192250,1000,70 억,,87573,N,N,0,N,00,N
20250220,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,-100,5,-1.12,110704190,12410,106.35,8970,9090,8850,11640,6280,8960,8920.42,1.24,0,-2758,9240,9100,9020,8880,8800,9070,8850,71,2680,1000,5550,10,1,7067125,626,13.76,0.70,12,0.18,644.00,12676.00,17360,20240327,-48.96,6510,20241210,36.10,10240,-13.48,20250116,7790,13.74,20250102,10240,-13.48,20250116,826,972.64,20240806,2.05,N,192250,1000,70 억,,87573,N,N,0,N,00,N
20250220,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,-50,5,-0.56,78821090,8816,75.55,8970,9090,8890,11640,6280,8960,8940.59,1.24,0,-766,9240,9100,9020,8880,8800,9070,8850,71,2680,1000,5550,10,1,7067125,630,13.84,0.70,12,0.12,644.00,12676.00,17360,20240327,-48.68,6510,20241210,36.87,10240,-12.99,20250116,7790,14.38,20250102,10240,-12.99,20250116,826,978.69,20240806,2.05,N,192250,1000,70 억,,87573,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 160930 57 100.00 KOSDAQ IT 서비스 N N N N N 8760 -90 5 -1.02 80140200 9127 63.36 8780 9080 8700 11500 6200 8850 8780.56 1.19 0 -531 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 619 13.60 0.69 12 0.13 644.00 12676.00 17360 20240327 -49.54 6510 20241210 34.56 10240 -14.45 20250116 7790 12.45 20250102 10240 -14.45 20250116 826 960.53 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
3 20250221 150934 57 100.00 KOSDAQ IT 서비스 N N N N N 8810 -40 5 -0.45 71579030 8150 56.57 8780 9080 8700 11500 6200 8850 8782.70 1.19 0 -130 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 623 13.68 0.70 12 0.12 644.00 12676.00 17360 20240327 -49.25 6510 20241210 35.33 10240 -13.96 20250116 7790 13.09 20250102 10240 -13.96 20250116 826 966.59 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
4 20250221 140933 57 100.00 KOSDAQ IT 서비스 N N N N N 8770 -80 5 -0.90 63133370 7187 49.89 8780 9080 8700 11500 6200 8850 8784.38 1.19 0 -124 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 620 13.62 0.69 12 0.10 644.00 12676.00 17360 20240327 -49.48 6510 20241210 34.72 10240 -14.36 20250116 7790 12.58 20250102 10240 -14.36 20250116 826 961.74 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
5 20250221 130932 57 100.00 KOSDAQ IT 서비스 N N N N N 8820 -30 5 -0.34 49047070 5583 38.75 8780 9080 8700 11500 6200 8850 8785.07 1.19 0 216 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 623 13.70 0.70 12 0.08 644.00 12676.00 17360 20240327 -49.19 6510 20241210 35.48 10240 -13.87 20250116 7790 13.22 20250102 10240 -13.87 20250116 826 967.80 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
6 20250221 120933 57 100.00 KOSDAQ IT 서비스 N N N N N 8800 -50 5 -0.56 47681940 5428 37.68 8780 9080 8700 11500 6200 8850 8784.44 1.19 0 244 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 622 13.66 0.69 12 0.08 644.00 12676.00 17360 20240327 -49.31 6510 20241210 35.18 10240 -14.06 20250116 7790 12.97 20250102 10240 -14.06 20250116 826 965.38 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
7 20250221 110929 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 -20 5 -0.23 40717430 4638 32.19 8780 9080 8700 11500 6200 8850 8779.09 1.19 0 669 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 624 13.71 0.70 12 0.07 644.00 12676.00 17360 20240327 -49.14 6510 20241210 35.64 10240 -13.77 20250116 7790 13.35 20250102 10240 -13.77 20250116 826 969.01 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
8 20250221 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 8870 20 2 0.23 36968710 4214 29.25 8780 9080 8700 11500 6200 8850 8772.83 1.19 0 1076 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 627 13.77 0.70 12 0.06 644.00 12676.00 17360 20240327 -48.91 6510 20241210 36.25 10240 -13.38 20250116 7790 13.86 20250102 10240 -13.38 20250116 826 973.85 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
9 20250221 090933 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 50 2 0.56 9255750 1053 7.31 8780 9080 8780 11500 6200 8850 8789.89 1.19 0 115 9176 9012 8926 8762 8676 8970 8720 71 2650 1000 5480 10 1 7067125 629 13.82 0.70 12 0.01 644.00 12676.00 17360 20240327 -48.73 6510 20241210 36.71 10240 -13.09 20250116 7790 14.25 20250102 10240 -13.09 20250116 826 977.48 20240806 2.07 N 192250 1000 70 억 83781 N N 0 N 00 N
10 20250220 160926 57 100.00 KOSDAQ IT 서비스 N N N N N 8850 -110 5 -1.23 125145120 14042 120.34 8970 9090 8840 11640 6280 8960 8912.05 1.24 0 -3792 9240 9100 9020 8880 8800 9070 8850 71 2680 1000 5550 10 1 7067125 625 13.74 0.70 12 0.20 644.00 12676.00 17360 20240327 -49.02 6510 20241210 35.94 10240 -13.57 20250116 7790 13.61 20250102 10240 -13.57 20250116 826 971.43 20240806 2.05 N 192250 1000 70 억 87573 N N 0 N 00 N
11 20250220 150929 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 -100 5 -1.12 110704190 12410 106.35 8970 9090 8850 11640 6280 8960 8920.42 1.24 0 -2758 9240 9100 9020 8880 8800 9070 8850 71 2680 1000 5550 10 1 7067125 626 13.76 0.70 12 0.18 644.00 12676.00 17360 20240327 -48.96 6510 20241210 36.10 10240 -13.48 20250116 7790 13.74 20250102 10240 -13.48 20250116 826 972.64 20240806 2.05 N 192250 1000 70 억 87573 N N 0 N 00 N
12 20250220 140929 57 100.00 KOSDAQ IT 서비스 N N N N N 8910 -50 5 -0.56 78821090 8816 75.55 8970 9090 8890 11640 6280 8960 8940.59 1.24 0 -766 9240 9100 9020 8880 8800 9070 8850 71 2680 1000 5550 10 1 7067125 630 13.84 0.70 12 0.12 644.00 12676.00 17360 20240327 -48.68 6510 20241210 36.87 10240 -12.99 20250116 7790 14.38 20250102 10240 -12.99 20250116 826 978.69 20240806 2.05 N 192250 1000 70 억 87573 N N 0 N 00 N