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
230980/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
20250221,161021,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,151025,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,141025,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,131024,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,121025,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,111021,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,101023,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250221,091025,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250220,161018,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250220,151021,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250220,141021,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,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 161021 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
3 20250221 151025 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
4 20250221 141025 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
5 20250221 131024 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
6 20250221 121025 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
7 20250221 111021 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
8 20250221 101023 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
9 20250221 091025 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
10 20250220 161018 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
11 20250220 151021 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
12 20250220 141021 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 500 -54.20 20240221 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N