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
234340/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
20250221,161024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14730,-110,5,-0.74,397221660,27086,106.88,14800,15010,14430,19290,10390,14840,14665.20,3.93,0,-3446,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1392,12.34,0.85,12,0.29,1194.00,17423.00,24650,20240701,-40.24,12500,20241209,17.84,15290,-3.66,20250206,13170,11.85,20250203,24650,-40.24,20240701,12500,17.84,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,151028,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14730,-110,5,-0.74,390481260,26628,105.07,14800,15010,14430,19290,10390,14840,14664.31,3.93,0,-3543,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1392,12.34,0.85,12,0.28,1194.00,17423.00,24650,20240701,-40.24,12500,20241209,17.84,15290,-3.66,20250206,13170,11.85,20250203,24650,-40.24,20240701,12500,17.84,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,141028,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,170,2,1.15,332432430,22725,89.67,14800,15010,14430,19290,10390,14840,14628.49,3.93,0,-3705,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1419,12.57,0.86,12,0.24,1194.00,17423.00,24650,20240701,-39.11,12500,20241209,20.08,15290,-1.83,20250206,13170,13.97,20250203,24650,-39.11,20240701,12500,20.08,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,131027,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14480,-360,5,-2.43,177633310,12213,48.19,14800,14800,14480,19290,10390,14840,14544.61,3.93,0,-1606,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1369,12.13,0.83,12,0.13,1194.00,17423.00,24650,20240701,-41.26,12500,20241209,15.84,15290,-5.30,20250206,13170,9.95,20250203,24650,-41.26,20240701,12500,15.84,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,121028,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14510,-330,5,-2.22,146542630,10067,39.72,14800,14800,14480,19290,10390,14840,14556.73,3.93,0,-1186,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1372,12.15,0.83,12,0.11,1194.00,17423.00,24650,20240701,-41.14,12500,20241209,16.08,15290,-5.10,20250206,13170,10.17,20250203,24650,-41.14,20240701,12500,16.08,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,111024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14560,-280,5,-1.89,113538780,7792,30.75,14800,14800,14490,19290,10390,14840,14571.20,3.93,0,-701,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1376,12.19,0.84,12,0.08,1194.00,17423.00,24650,20240701,-40.93,12500,20241209,16.48,15290,-4.77,20250206,13170,10.55,20250203,24650,-40.93,20240701,12500,16.48,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,101026,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14520,-320,5,-2.16,87373070,5995,23.66,14800,14800,14500,19290,10390,14840,14574.32,3.93,0,-586,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1373,12.16,0.83,12,0.06,1194.00,17423.00,24650,20240701,-41.10,12500,20241209,16.16,15290,-5.04,20250206,13170,10.25,20250203,24650,-41.10,20240701,12500,16.16,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250221,091029,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14630,-210,5,-1.42,2845290,194,0.77,14800,14800,14620,19290,10390,14840,14666.44,3.93,0,-133,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1383,12.25,0.84,12,0.00,1194.00,17423.00,24650,20240701,-40.65,12500,20241209,17.04,15290,-4.32,20250206,13170,11.09,20250203,24650,-40.65,20240701,12500,17.04,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N
20250220,161021,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14840,20,2,0.13,376618210,25342,136.84,14820,15140,14610,19260,10380,14820,14861.49,3.90,0,2880,15326,15072,14676,14422,14026,15200,14550,47,4440,500,10370,10,1,9453000,1403,12.43,0.85,12,0.27,1194.00,17423.00,24650,20240701,-39.80,12500,20241209,18.72,15290,-2.94,20250206,13170,12.68,20250203,24650,-39.80,20240701,12500,18.72,20241209,2.64,N,234340,500,47 억,,368681,N,N,0,N,00,N
20250220,151024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14630,-190,5,-1.28,361529970,24319,131.31,14820,15140,14620,19260,10380,14820,14866.15,3.90,0,2839,15326,15072,14676,14422,14026,15200,14550,47,4440,500,10370,10,1,9453000,1383,12.25,0.84,12,0.26,1194.00,17423.00,24650,20240701,-40.65,12500,20241209,17.04,15290,-4.32,20250206,13170,11.09,20250203,24650,-40.65,20240701,12500,17.04,20241209,2.64,N,234340,500,47 억,,368681,N,N,0,N,00,N
20250220,141024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14710,-110,5,-0.74,304584520,20436,110.35,14820,15140,14700,19260,10380,14820,14904.31,3.90,0,2310,15326,15072,14676,14422,14026,15200,14550,47,4440,500,10370,10,1,9453000,1391,12.32,0.84,12,0.22,1194.00,17423.00,24650,20240701,-40.32,12500,20241209,17.68,15290,-3.79,20250206,13170,11.69,20250203,24650,-40.32,20240701,12500,17.68,20241209,2.64,N,234340,500,47 억,,368681,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 161024 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14730 -110 5 -0.74 397221660 27086 106.88 14800 15010 14430 19290 10390 14840 14665.20 3.93 0 -3446 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1392 12.34 0.85 12 0.29 1194.00 17423.00 24650 20240701 -40.24 12500 20241209 17.84 15290 -3.66 20250206 13170 11.85 20250203 24650 -40.24 20240701 12500 17.84 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
3 20250221 151028 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14730 -110 5 -0.74 390481260 26628 105.07 14800 15010 14430 19290 10390 14840 14664.31 3.93 0 -3543 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1392 12.34 0.85 12 0.28 1194.00 17423.00 24650 20240701 -40.24 12500 20241209 17.84 15290 -3.66 20250206 13170 11.85 20250203 24650 -40.24 20240701 12500 17.84 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
4 20250221 141028 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15010 170 2 1.15 332432430 22725 89.67 14800 15010 14430 19290 10390 14840 14628.49 3.93 0 -3705 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1419 12.57 0.86 12 0.24 1194.00 17423.00 24650 20240701 -39.11 12500 20241209 20.08 15290 -1.83 20250206 13170 13.97 20250203 24650 -39.11 20240701 12500 20.08 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
5 20250221 131027 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14480 -360 5 -2.43 177633310 12213 48.19 14800 14800 14480 19290 10390 14840 14544.61 3.93 0 -1606 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1369 12.13 0.83 12 0.13 1194.00 17423.00 24650 20240701 -41.26 12500 20241209 15.84 15290 -5.30 20250206 13170 9.95 20250203 24650 -41.26 20240701 12500 15.84 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
6 20250221 121028 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14510 -330 5 -2.22 146542630 10067 39.72 14800 14800 14480 19290 10390 14840 14556.73 3.93 0 -1186 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1372 12.15 0.83 12 0.11 1194.00 17423.00 24650 20240701 -41.14 12500 20241209 16.08 15290 -5.10 20250206 13170 10.17 20250203 24650 -41.14 20240701 12500 16.08 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
7 20250221 111024 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14560 -280 5 -1.89 113538780 7792 30.75 14800 14800 14490 19290 10390 14840 14571.20 3.93 0 -701 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1376 12.19 0.84 12 0.08 1194.00 17423.00 24650 20240701 -40.93 12500 20241209 16.48 15290 -4.77 20250206 13170 10.55 20250203 24650 -40.93 20240701 12500 16.48 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
8 20250221 101026 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14520 -320 5 -2.16 87373070 5995 23.66 14800 14800 14500 19290 10390 14840 14574.32 3.93 0 -586 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1373 12.16 0.83 12 0.06 1194.00 17423.00 24650 20240701 -41.10 12500 20241209 16.16 15290 -5.04 20250206 13170 10.25 20250203 24650 -41.10 20240701 12500 16.16 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
9 20250221 091029 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14630 -210 5 -1.42 2845290 194 0.77 14800 14800 14620 19290 10390 14840 14666.44 3.93 0 -133 15393 15116 14863 14586 14333 15255 14725 47 4450 500 10380 10 1 9453000 1383 12.25 0.84 12 0.00 1194.00 17423.00 24650 20240701 -40.65 12500 20241209 17.04 15290 -4.32 20250206 13170 11.09 20250203 24650 -40.65 20240701 12500 17.04 20241209 2.64 N 234340 500 47 억 371513 N N 0 N 00 N
10 20250220 161021 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14840 20 2 0.13 376618210 25342 136.84 14820 15140 14610 19260 10380 14820 14861.49 3.90 0 2880 15326 15072 14676 14422 14026 15200 14550 47 4440 500 10370 10 1 9453000 1403 12.43 0.85 12 0.27 1194.00 17423.00 24650 20240701 -39.80 12500 20241209 18.72 15290 -2.94 20250206 13170 12.68 20250203 24650 -39.80 20240701 12500 18.72 20241209 2.64 N 234340 500 47 억 368681 N N 0 N 00 N
11 20250220 151024 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14630 -190 5 -1.28 361529970 24319 131.31 14820 15140 14620 19260 10380 14820 14866.15 3.90 0 2839 15326 15072 14676 14422 14026 15200 14550 47 4440 500 10370 10 1 9453000 1383 12.25 0.84 12 0.26 1194.00 17423.00 24650 20240701 -40.65 12500 20241209 17.04 15290 -4.32 20250206 13170 11.09 20250203 24650 -40.65 20240701 12500 17.04 20241209 2.64 N 234340 500 47 억 368681 N N 0 N 00 N
12 20250220 141024 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14710 -110 5 -0.74 304584520 20436 110.35 14820 15140 14700 19260 10380 14820 14904.31 3.90 0 2310 15326 15072 14676 14422 14026 15200 14550 47 4440 500 10370 10 1 9453000 1391 12.32 0.84 12 0.22 1194.00 17423.00 24650 20240701 -40.32 12500 20241209 17.68 15290 -3.79 20250206 13170 11.69 20250203 24650 -40.32 20240701 12500 17.68 20241209 2.64 N 234340 500 47 억 368681 N N 0 N 00 N