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
242040/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
20250221,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1439,-3,5,-0.21,135277813,94079,93.13,1442,1449,1431,1874,1010,1442,1437.91,0.79,0,-3336,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,498,-15.81,1.16,12,0.27,-91.00,1238.00,2620,20240227,-45.08,1220,20241209,17.95,1776,-18.98,20250122,1375,4.65,20250203,2620,-45.08,20240227,1220,17.95,20241209,4.59,N,242040,100,34 억,,273368,N,N,54,N,00,N
20250221,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,-2,5,-0.14,131149317,91210,90.29,1442,1449,1431,1874,1010,1442,1437.87,0.79,0,-2100,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,498,-15.82,1.16,12,0.26,-91.00,1238.00,2620,20240227,-45.04,1220,20241209,18.03,1776,-18.92,20250122,1375,4.73,20250203,2620,-45.04,20240227,1220,18.03,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250221,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,-2,5,-0.14,114349748,79509,78.71,1442,1449,1434,1874,1010,1442,1438.19,0.79,0,-728,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,498,-15.82,1.16,12,0.23,-91.00,1238.00,2620,20240227,-45.04,1220,20241209,18.03,1776,-18.92,20250122,1375,4.73,20250203,2620,-45.04,20240227,1220,18.03,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250221,131037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1435,-7,5,-0.49,99894108,69450,68.75,1442,1449,1434,1874,1010,1442,1438.35,0.79,0,154,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,497,-15.77,1.16,12,0.20,-91.00,1238.00,2620,20240227,-45.23,1220,20241209,17.62,1776,-19.20,20250122,1375,4.36,20250203,2620,-45.23,20240227,1220,17.62,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250221,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1443,1,2,0.07,57745717,40097,39.69,1442,1449,1435,1874,1010,1442,1440.14,0.79,0,1374,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,499,-15.86,1.17,12,0.12,-91.00,1238.00,2620,20240227,-44.92,1220,20241209,18.28,1776,-18.75,20250122,1375,4.95,20250203,2620,-44.92,20240227,1220,18.28,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250221,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1447,5,2,0.35,57029664,39601,39.20,1442,1449,1435,1874,1010,1442,1440.09,0.79,0,1611,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,501,-15.90,1.17,12,0.11,-91.00,1238.00,2620,20240227,-44.77,1220,20241209,18.61,1776,-18.52,20250122,1375,5.24,20250203,2620,-44.77,20240227,1220,18.61,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250221,101035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1446,4,2,0.28,6914404,4787,4.74,1442,1448,1439,1874,1010,1442,1444.55,0.79,0,-60,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,500,-15.89,1.17,12,0.01,-91.00,1238.00,2620,20240227,-44.81,1220,20241209,18.52,1776,-18.58,20250122,1375,5.16,20250203,2620,-44.81,20240227,1220,18.52,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250221,091038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1446,4,2,0.28,2006006,1392,1.38,1442,1446,1439,1874,1010,1442,1440.90,0.79,0,8,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,500,-15.89,1.17,12,0.00,-91.00,1238.00,2620,20240227,-44.81,1220,20241209,18.52,1776,-18.58,20250122,1375,5.16,20250203,2620,-44.81,20240227,1220,18.52,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N
20250220,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1442,-3,5,-0.21,146039362,100959,68.01,1460,1463,1441,1878,1012,1445,1446.52,0.87,0,-30219,1471,1458,1449,1436,1427,1453,1431,35,433,100,920,1,1,34606264,499,-15.85,1.16,12,0.29,-91.00,1238.00,2620,20240227,-44.96,1220,20241209,18.20,1776,-18.81,20250122,1375,4.87,20250203,2620,-44.96,20240227,1220,18.20,20241209,4.58,N,242040,100,34 억,,302262,N,N,154,N,00,N
20250220,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1442,-3,5,-0.21,141291700,97666,65.79,1460,1463,1441,1878,1012,1445,1446.68,0.87,0,-27406,1471,1458,1449,1436,1427,1453,1431,35,433,100,920,1,1,34606264,499,-15.85,1.16,12,0.28,-91.00,1238.00,2620,20240227,-44.96,1220,20241209,18.20,1776,-18.81,20250122,1375,4.87,20250203,2620,-44.96,20240227,1220,18.20,20241209,4.58,N,242040,100,34 억,,302262,N,N,107,N,00,N
20250220,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1446,1,2,0.07,109498038,75621,50.94,1460,1463,1444,1878,1012,1445,1447.98,0.87,0,-13454,1471,1458,1449,1436,1427,1453,1431,35,433,100,920,1,1,34606264,500,-15.89,1.17,12,0.22,-91.00,1238.00,2620,20240227,-44.81,1220,20241209,18.52,1776,-18.58,20250122,1375,5.16,20250203,2620,-44.81,20240227,1220,18.52,20241209,4.58,N,242040,100,34 억,,302262,N,N,107,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 161034 57 100.00 KOSDAQ IT 서비스 N N N N N 1439 -3 5 -0.21 135277813 94079 93.13 1442 1449 1431 1874 1010 1442 1437.91 0.79 0 -3336 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 498 -15.81 1.16 12 0.27 -91.00 1238.00 2620 20240227 -45.08 1220 20241209 17.95 1776 -18.98 20250122 1375 4.65 20250203 2620 -45.08 20240227 1220 17.95 20241209 4.59 N 242040 100 34 억 273368 N N 54 N 00 N
3 20250221 151038 57 100.00 KOSDAQ IT 서비스 N N N N N 1440 -2 5 -0.14 131149317 91210 90.29 1442 1449 1431 1874 1010 1442 1437.87 0.79 0 -2100 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 498 -15.82 1.16 12 0.26 -91.00 1238.00 2620 20240227 -45.04 1220 20241209 18.03 1776 -18.92 20250122 1375 4.73 20250203 2620 -45.04 20240227 1220 18.03 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
4 20250221 141038 57 100.00 KOSDAQ IT 서비스 N N N N N 1440 -2 5 -0.14 114349748 79509 78.71 1442 1449 1434 1874 1010 1442 1438.19 0.79 0 -728 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 498 -15.82 1.16 12 0.23 -91.00 1238.00 2620 20240227 -45.04 1220 20241209 18.03 1776 -18.92 20250122 1375 4.73 20250203 2620 -45.04 20240227 1220 18.03 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
5 20250221 131037 57 100.00 KOSDAQ IT 서비스 N N N N N 1435 -7 5 -0.49 99894108 69450 68.75 1442 1449 1434 1874 1010 1442 1438.35 0.79 0 154 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 497 -15.77 1.16 12 0.20 -91.00 1238.00 2620 20240227 -45.23 1220 20241209 17.62 1776 -19.20 20250122 1375 4.36 20250203 2620 -45.23 20240227 1220 17.62 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
6 20250221 121038 57 100.00 KOSDAQ IT 서비스 N N N N N 1443 1 2 0.07 57745717 40097 39.69 1442 1449 1435 1874 1010 1442 1440.14 0.79 0 1374 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 499 -15.86 1.17 12 0.12 -91.00 1238.00 2620 20240227 -44.92 1220 20241209 18.28 1776 -18.75 20250122 1375 4.95 20250203 2620 -44.92 20240227 1220 18.28 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
7 20250221 111033 57 100.00 KOSDAQ IT 서비스 N N N N N 1447 5 2 0.35 57029664 39601 39.20 1442 1449 1435 1874 1010 1442 1440.09 0.79 0 1611 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 501 -15.90 1.17 12 0.11 -91.00 1238.00 2620 20240227 -44.77 1220 20241209 18.61 1776 -18.52 20250122 1375 5.24 20250203 2620 -44.77 20240227 1220 18.61 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
8 20250221 101035 57 100.00 KOSDAQ IT 서비스 N N N N N 1446 4 2 0.28 6914404 4787 4.74 1442 1448 1439 1874 1010 1442 1444.55 0.79 0 -60 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 500 -15.89 1.17 12 0.01 -91.00 1238.00 2620 20240227 -44.81 1220 20241209 18.52 1776 -18.58 20250122 1375 5.16 20250203 2620 -44.81 20240227 1220 18.52 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
9 20250221 091038 57 100.00 KOSDAQ IT 서비스 N N N N N 1446 4 2 0.28 2006006 1392 1.38 1442 1446 1439 1874 1010 1442 1440.90 0.79 0 8 1470 1455 1448 1433 1426 1452 1430 35 432 100 920 1 1 34606264 500 -15.89 1.17 12 0.00 -91.00 1238.00 2620 20240227 -44.81 1220 20241209 18.52 1776 -18.58 20250122 1375 5.16 20250203 2620 -44.81 20240227 1220 18.52 20241209 4.59 N 242040 100 34 억 273368 N N 154 N 00 N
10 20250220 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 1442 -3 5 -0.21 146039362 100959 68.01 1460 1463 1441 1878 1012 1445 1446.52 0.87 0 -30219 1471 1458 1449 1436 1427 1453 1431 35 433 100 920 1 1 34606264 499 -15.85 1.16 12 0.29 -91.00 1238.00 2620 20240227 -44.96 1220 20241209 18.20 1776 -18.81 20250122 1375 4.87 20250203 2620 -44.96 20240227 1220 18.20 20241209 4.58 N 242040 100 34 억 302262 N N 154 N 00 N
11 20250220 151033 57 100.00 KOSDAQ IT 서비스 N N N N N 1442 -3 5 -0.21 141291700 97666 65.79 1460 1463 1441 1878 1012 1445 1446.68 0.87 0 -27406 1471 1458 1449 1436 1427 1453 1431 35 433 100 920 1 1 34606264 499 -15.85 1.16 12 0.28 -91.00 1238.00 2620 20240227 -44.96 1220 20241209 18.20 1776 -18.81 20250122 1375 4.87 20250203 2620 -44.96 20240227 1220 18.20 20241209 4.58 N 242040 100 34 억 302262 N N 107 N 00 N
12 20250220 141034 57 100.00 KOSDAQ IT 서비스 N N N N N 1446 1 2 0.07 109498038 75621 50.94 1460 1463 1444 1878 1012 1445 1447.98 0.87 0 -13454 1471 1458 1449 1436 1427 1453 1431 35 433 100 920 1 1 34606264 500 -15.89 1.17 12 0.22 -91.00 1238.00 2620 20240227 -44.81 1220 20241209 18.52 1776 -18.58 20250122 1375 5.16 20250203 2620 -44.81 20240227 1220 18.52 20241209 4.58 N 242040 100 34 억 302262 N N 107 N 00 N