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
263860/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
20250221,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11360,250,2,2.25,211230290,18639,36.80,11230,11450,11190,14440,7780,11110,11332.69,23.68,0,2194,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1031,17.19,1.86,12,0.21,661.00,6093.00,14190,20240221,-19.94,8310,20240719,36.70,12100,-6.12,20250219,9330,21.76,20250102,14190,-19.94,20240221,8310,36.70,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,210,2,1.89,195777380,17275,34.10,11230,11450,11190,14440,7780,11110,11332.99,23.68,0,1973,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1028,17.13,1.86,12,0.19,661.00,6093.00,14190,20240221,-20.23,8310,20240719,36.22,12100,-6.45,20250219,9330,21.33,20250102,14190,-20.23,20240221,8310,36.22,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,230,2,2.07,187069630,16507,32.59,11230,11450,11190,14440,7780,11110,11332.75,23.68,0,1636,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1030,17.16,1.86,12,0.18,661.00,6093.00,14190,20240221,-20.08,8310,20240719,36.46,12100,-6.28,20250219,9330,21.54,20250102,14190,-20.08,20240221,8310,36.46,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,210,2,1.89,173691100,15324,30.25,11230,11450,11190,14440,7780,11110,11334.58,23.68,0,1746,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1028,17.13,1.86,12,0.17,661.00,6093.00,14190,20240221,-20.23,8310,20240719,36.22,12100,-6.45,20250219,9330,21.33,20250102,14190,-20.23,20240221,8310,36.22,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,230,2,2.07,157245980,13874,27.39,11230,11450,11190,14440,7780,11110,11333.86,23.68,0,1691,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1030,17.16,1.86,12,0.15,661.00,6093.00,14190,20240221,-20.08,8310,20240719,36.46,12100,-6.28,20250219,9330,21.54,20250102,14190,-20.08,20240221,8310,36.46,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,111054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11360,250,2,2.25,146890300,12962,25.59,11230,11450,11190,14440,7780,11110,11332.38,23.68,0,1298,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1031,17.19,1.86,12,0.14,661.00,6093.00,14190,20240221,-19.94,8310,20240719,36.70,12100,-6.12,20250219,9330,21.76,20250102,14190,-19.94,20240221,8310,36.70,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,210,2,1.89,124682380,11000,21.72,11230,11450,11190,14440,7780,11110,11334.76,23.68,0,1140,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1028,17.13,1.86,12,0.12,661.00,6093.00,14190,20240221,-20.23,8310,20240719,36.22,12100,-6.45,20250219,9330,21.33,20250102,14190,-20.23,20240221,8310,36.22,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250221,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,190,2,1.71,49890500,4416,8.72,11230,11380,11190,14440,7780,11110,11297.67,23.68,0,1543,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1026,17.10,1.85,12,0.05,661.00,6093.00,14190,20240221,-20.37,8310,20240719,35.98,12100,-6.61,20250219,9330,21.11,20250102,14190,-20.37,20240221,8310,35.98,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N
20250220,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,-560,5,-4.80,575205360,50454,43.46,11800,11900,11070,15170,8170,11670,11400.59,23.64,0,2962,12750,12210,11560,11020,10370,12480,11290,47,3500,500,8400,10,1,9079600,1009,16.81,1.82,12,0.56,661.00,6093.00,14190,20240221,-21.71,8310,20240719,33.69,12100,-8.18,20250219,9330,19.08,20250102,14190,-21.71,20240221,8310,33.69,20240719,1.04,N,263860,500,47 억,,2146597,N,N,0,N,00,N
20250220,151054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,-500,5,-4.28,556528580,48773,42.02,11800,11900,11070,15170,8170,11670,11410.59,23.64,0,2951,12750,12210,11560,11020,10370,12480,11290,47,3500,500,8400,10,1,9079600,1014,16.90,1.83,12,0.54,661.00,6093.00,14190,20240221,-21.28,8310,20240719,34.42,12100,-7.69,20250219,9330,19.72,20250102,14190,-21.28,20240221,8310,34.42,20240719,1.04,N,263860,500,47 억,,2146597,N,N,0,N,00,N
20250220,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,-400,5,-3.43,497639390,43518,37.49,11800,11900,11230,15170,8170,11670,11435.25,23.64,0,5717,12750,12210,11560,11020,10370,12480,11290,47,3500,500,8400,10,1,9079600,1023,17.05,1.85,12,0.48,661.00,6093.00,14190,20240221,-20.58,8310,20240719,35.62,12100,-6.86,20250219,9330,20.79,20250102,14190,-20.58,20240221,8310,35.62,20240719,1.04,N,263860,500,47 억,,2146597,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 161054 57 100.00 KOSDAQ IT 서비스 N N N N N 11360 250 2 2.25 211230290 18639 36.80 11230 11450 11190 14440 7780 11110 11332.69 23.68 0 2194 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1031 17.19 1.86 12 0.21 661.00 6093.00 14190 20240221 -19.94 8310 20240719 36.70 12100 -6.12 20250219 9330 21.76 20250102 14190 -19.94 20240221 8310 36.70 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
3 20250221 151059 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 210 2 1.89 195777380 17275 34.10 11230 11450 11190 14440 7780 11110 11332.99 23.68 0 1973 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1028 17.13 1.86 12 0.19 661.00 6093.00 14190 20240221 -20.23 8310 20240719 36.22 12100 -6.45 20250219 9330 21.33 20250102 14190 -20.23 20240221 8310 36.22 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
4 20250221 141059 57 100.00 KOSDAQ IT 서비스 N N N N N 11340 230 2 2.07 187069630 16507 32.59 11230 11450 11190 14440 7780 11110 11332.75 23.68 0 1636 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1030 17.16 1.86 12 0.18 661.00 6093.00 14190 20240221 -20.08 8310 20240719 36.46 12100 -6.28 20250219 9330 21.54 20250102 14190 -20.08 20240221 8310 36.46 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
5 20250221 131058 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 210 2 1.89 173691100 15324 30.25 11230 11450 11190 14440 7780 11110 11334.58 23.68 0 1746 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1028 17.13 1.86 12 0.17 661.00 6093.00 14190 20240221 -20.23 8310 20240719 36.22 12100 -6.45 20250219 9330 21.33 20250102 14190 -20.23 20240221 8310 36.22 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
6 20250221 121059 57 100.00 KOSDAQ IT 서비스 N N N N N 11340 230 2 2.07 157245980 13874 27.39 11230 11450 11190 14440 7780 11110 11333.86 23.68 0 1691 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1030 17.16 1.86 12 0.15 661.00 6093.00 14190 20240221 -20.08 8310 20240719 36.46 12100 -6.28 20250219 9330 21.54 20250102 14190 -20.08 20240221 8310 36.46 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
7 20250221 111054 57 100.00 KOSDAQ IT 서비스 N N N N N 11360 250 2 2.25 146890300 12962 25.59 11230 11450 11190 14440 7780 11110 11332.38 23.68 0 1298 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1031 17.19 1.86 12 0.14 661.00 6093.00 14190 20240221 -19.94 8310 20240719 36.70 12100 -6.12 20250219 9330 21.76 20250102 14190 -19.94 20240221 8310 36.70 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
8 20250221 101056 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 210 2 1.89 124682380 11000 21.72 11230 11450 11190 14440 7780 11110 11334.76 23.68 0 1140 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1028 17.13 1.86 12 0.12 661.00 6093.00 14190 20240221 -20.23 8310 20240719 36.22 12100 -6.45 20250219 9330 21.33 20250102 14190 -20.23 20240221 8310 36.22 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
9 20250221 091059 57 100.00 KOSDAQ IT 서비스 N N N N N 11300 190 2 1.71 49890500 4416 8.72 11230 11380 11190 14440 7780 11110 11297.67 23.68 0 1543 12190 11650 11360 10820 10530 11505 10675 47 3330 500 7990 10 1 9079600 1026 17.10 1.85 12 0.05 661.00 6093.00 14190 20240221 -20.37 8310 20240719 35.98 12100 -6.61 20250219 9330 21.11 20250102 14190 -20.37 20240221 8310 35.98 20240719 1.06 N 263860 500 47 억 2149606 N N 0 N 00 N
10 20250220 161049 57 100.00 KOSDAQ IT 서비스 N N N N N 11110 -560 5 -4.80 575205360 50454 43.46 11800 11900 11070 15170 8170 11670 11400.59 23.64 0 2962 12750 12210 11560 11020 10370 12480 11290 47 3500 500 8400 10 1 9079600 1009 16.81 1.82 12 0.56 661.00 6093.00 14190 20240221 -21.71 8310 20240719 33.69 12100 -8.18 20250219 9330 19.08 20250102 14190 -21.71 20240221 8310 33.69 20240719 1.04 N 263860 500 47 억 2146597 N N 0 N 00 N
11 20250220 151054 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 -500 5 -4.28 556528580 48773 42.02 11800 11900 11070 15170 8170 11670 11410.59 23.64 0 2951 12750 12210 11560 11020 10370 12480 11290 47 3500 500 8400 10 1 9079600 1014 16.90 1.83 12 0.54 661.00 6093.00 14190 20240221 -21.28 8310 20240719 34.42 12100 -7.69 20250219 9330 19.72 20250102 14190 -21.28 20240221 8310 34.42 20240719 1.04 N 263860 500 47 억 2146597 N N 0 N 00 N
12 20250220 141054 57 100.00 KOSDAQ IT 서비스 N N N N N 11270 -400 5 -3.43 497639390 43518 37.49 11800 11900 11230 15170 8170 11670 11435.25 23.64 0 5717 12750 12210 11560 11020 10370 12480 11290 47 3500 500 8400 10 1 9079600 1023 17.05 1.85 12 0.48 661.00 6093.00 14190 20240221 -20.58 8310 20240719 35.62 12100 -6.86 20250219 9330 20.79 20250102 14190 -20.58 20240221 8310 35.62 20240719 1.04 N 263860 500 47 억 2146597 N N 0 N 00 N