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
197140/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
20250221,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-35,5,-1.38,17047475,6869,62.20,2485,2500,2475,3285,1775,2530,2481.80,2.51,0,336,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,325,-7.25,0.55,12,0.05,-344.00,4576.00,6680,20240313,-62.65,2200,20241210,13.41,2615,-4.59,20250213,2255,10.64,20250102,6680,-62.65,20240313,2200,13.41,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-35,5,-1.38,16328905,6581,59.59,2485,2500,2475,3285,1775,2530,2481.22,2.51,0,492,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,325,-7.25,0.55,12,0.05,-344.00,4576.00,6680,20240313,-62.65,2200,20241210,13.41,2615,-4.59,20250213,2255,10.64,20250102,6680,-62.65,20240313,2200,13.41,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-45,5,-1.78,13676355,5516,49.95,2485,2495,2475,3285,1775,2530,2479.40,2.51,0,505,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,323,-7.22,0.54,12,0.04,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-55,5,-2.17,9817340,3959,35.85,2485,2495,2475,3285,1775,2530,2479.75,2.51,0,521,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,322,-7.19,0.54,12,0.03,-344.00,4576.00,6680,20240313,-62.95,2200,20241210,12.50,2615,-5.35,20250213,2255,9.76,20250102,6680,-62.95,20240313,2200,12.50,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-50,5,-1.98,6324120,2550,23.09,2485,2495,2475,3285,1775,2530,2480.05,2.51,0,440,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,323,-7.21,0.54,12,0.02,-344.00,4576.00,6680,20240313,-62.87,2200,20241210,12.73,2615,-5.16,20250213,2255,9.98,20250102,6680,-62.87,20240313,2200,12.73,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,110935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-45,5,-1.78,5416060,2184,19.78,2485,2495,2475,3285,1775,2530,2479.88,2.51,0,440,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,323,-7.22,0.54,12,0.02,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,100936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-45,5,-1.78,5269440,2125,19.24,2485,2495,2475,3285,1775,2530,2479.74,2.51,0,447,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,323,-7.22,0.54,12,0.02,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250221,090939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-45,5,-1.78,653555,263,2.38,2485,2485,2485,3285,1775,2530,2485.00,2.51,0,263,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,323,-7.22,0.54,12,0.00,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N
20250220,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-20,5,-0.78,27656445,11043,73.89,2530,2540,2480,3315,1785,2550,2504.43,2.51,0,-84,2646,2597,2521,2472,2396,2622,2497,65,765,500,1530,5,1,13013154,329,-7.35,0.55,12,0.08,-344.00,4576.00,6680,20240313,-62.13,2200,20241210,15.00,2615,-3.25,20250213,2255,12.20,20250102,6680,-62.13,20240313,2200,15.00,20241210,1.13,N,197140,500,65 억,,327038,N,N,0,N,00,N
20250220,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-45,5,-1.76,22319140,8930,59.75,2530,2540,2480,3315,1785,2550,2499.34,2.51,0,96,2646,2597,2521,2472,2396,2622,2497,65,765,500,1530,5,1,13013154,326,-7.28,0.55,12,0.07,-344.00,4576.00,6680,20240313,-62.50,2200,20241210,13.86,2615,-4.21,20250213,2255,11.09,20250102,6680,-62.50,20240313,2200,13.86,20241210,1.13,N,197140,500,65 억,,327038,N,N,0,N,00,N
20250220,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-55,5,-2.16,18688445,7476,50.02,2530,2540,2480,3315,1785,2550,2499.79,2.51,0,114,2646,2597,2521,2472,2396,2622,2497,65,765,500,1530,5,1,13013154,325,-7.25,0.55,12,0.06,-344.00,4576.00,6680,20240313,-62.65,2200,20241210,13.41,2615,-4.59,20250213,2255,10.64,20250102,6680,-62.65,20240313,2200,13.41,20241210,1.13,N,197140,500,65 억,,327038,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 160935 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -35 5 -1.38 17047475 6869 62.20 2485 2500 2475 3285 1775 2530 2481.80 2.51 0 336 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 325 -7.25 0.55 12 0.05 -344.00 4576.00 6680 20240313 -62.65 2200 20241210 13.41 2615 -4.59 20250213 2255 10.64 20250102 6680 -62.65 20240313 2200 13.41 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
3 20250221 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -35 5 -1.38 16328905 6581 59.59 2485 2500 2475 3285 1775 2530 2481.22 2.51 0 492 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 325 -7.25 0.55 12 0.05 -344.00 4576.00 6680 20240313 -62.65 2200 20241210 13.41 2615 -4.59 20250213 2255 10.64 20250102 6680 -62.65 20240313 2200 13.41 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
4 20250221 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -45 5 -1.78 13676355 5516 49.95 2485 2495 2475 3285 1775 2530 2479.40 2.51 0 505 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 323 -7.22 0.54 12 0.04 -344.00 4576.00 6680 20240313 -62.80 2200 20241210 12.95 2615 -4.97 20250213 2255 10.20 20250102 6680 -62.80 20240313 2200 12.95 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
5 20250221 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -55 5 -2.17 9817340 3959 35.85 2485 2495 2475 3285 1775 2530 2479.75 2.51 0 521 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 322 -7.19 0.54 12 0.03 -344.00 4576.00 6680 20240313 -62.95 2200 20241210 12.50 2615 -5.35 20250213 2255 9.76 20250102 6680 -62.95 20240313 2200 12.50 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
6 20250221 120938 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -50 5 -1.98 6324120 2550 23.09 2485 2495 2475 3285 1775 2530 2480.05 2.51 0 440 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 323 -7.21 0.54 12 0.02 -344.00 4576.00 6680 20240313 -62.87 2200 20241210 12.73 2615 -5.16 20250213 2255 9.98 20250102 6680 -62.87 20240313 2200 12.73 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
7 20250221 110935 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -45 5 -1.78 5416060 2184 19.78 2485 2495 2475 3285 1775 2530 2479.88 2.51 0 440 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 323 -7.22 0.54 12 0.02 -344.00 4576.00 6680 20240313 -62.80 2200 20241210 12.95 2615 -4.97 20250213 2255 10.20 20250102 6680 -62.80 20240313 2200 12.95 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
8 20250221 100936 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -45 5 -1.78 5269440 2125 19.24 2485 2495 2475 3285 1775 2530 2479.74 2.51 0 447 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 323 -7.22 0.54 12 0.02 -344.00 4576.00 6680 20240313 -62.80 2200 20241210 12.95 2615 -4.97 20250213 2255 10.20 20250102 6680 -62.80 20240313 2200 12.95 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
9 20250221 090939 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -45 5 -1.78 653555 263 2.38 2485 2485 2485 3285 1775 2530 2485.00 2.51 0 263 2576 2552 2516 2492 2456 2560 2500 65 755 500 1510 5 1 13013154 323 -7.22 0.54 12 0.00 -344.00 4576.00 6680 20240313 -62.80 2200 20241210 12.95 2615 -4.97 20250213 2255 10.20 20250102 6680 -62.80 20240313 2200 12.95 20241210 1.16 N 197140 500 65 억 326962 N N 0 N 00 N
10 20250220 160932 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -20 5 -0.78 27656445 11043 73.89 2530 2540 2480 3315 1785 2550 2504.43 2.51 0 -84 2646 2597 2521 2472 2396 2622 2497 65 765 500 1530 5 1 13013154 329 -7.35 0.55 12 0.08 -344.00 4576.00 6680 20240313 -62.13 2200 20241210 15.00 2615 -3.25 20250213 2255 12.20 20250102 6680 -62.13 20240313 2200 15.00 20241210 1.13 N 197140 500 65 억 327038 N N 0 N 00 N
11 20250220 150935 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -45 5 -1.76 22319140 8930 59.75 2530 2540 2480 3315 1785 2550 2499.34 2.51 0 96 2646 2597 2521 2472 2396 2622 2497 65 765 500 1530 5 1 13013154 326 -7.28 0.55 12 0.07 -344.00 4576.00 6680 20240313 -62.50 2200 20241210 13.86 2615 -4.21 20250213 2255 11.09 20250102 6680 -62.50 20240313 2200 13.86 20241210 1.13 N 197140 500 65 억 327038 N N 0 N 00 N
12 20250220 140935 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -55 5 -2.16 18688445 7476 50.02 2530 2540 2480 3315 1785 2550 2499.79 2.51 0 114 2646 2597 2521 2472 2396 2622 2497 65 765 500 1530 5 1 13013154 325 -7.25 0.55 12 0.06 -344.00 4576.00 6680 20240313 -62.65 2200 20241210 13.41 2615 -4.59 20250213 2255 10.64 20250102 6680 -62.65 20240313 2200 13.41 20241210 1.13 N 197140 500 65 억 327038 N N 0 N 00 N