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
290090/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
20250221,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,210,2,2.52,43981500,5189,117.96,8320,8580,8320,10820,5840,8330,8475.89,0.17,0,-247,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,635,21.19,0.86,12,0.07,403.00,9896.00,12980,20240208,-34.21,6600,20241209,29.39,8680,-1.61,20250220,6960,22.70,20250102,12450,-31.41,20240304,6600,29.39,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,130,2,1.56,32032520,3791,86.18,8320,8570,8320,10820,5840,8330,8449.62,0.17,0,-292,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,629,20.99,0.85,12,0.05,403.00,9896.00,12980,20240208,-34.82,6600,20241209,28.18,8680,-2.53,20250220,6960,21.55,20250102,12450,-32.05,20240304,6600,28.18,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,160,2,1.92,28573080,3383,76.90,8320,8570,8320,10820,5840,8330,8446.08,0.17,0,-300,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,631,21.07,0.86,12,0.05,403.00,9896.00,12980,20240208,-34.59,6600,20241209,28.64,8680,-2.19,20250220,6960,21.98,20250102,12450,-31.81,20240304,6600,28.64,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,150,2,1.80,27387410,3244,73.74,8320,8570,8320,10820,5840,8330,8442.48,0.17,0,-277,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,631,21.04,0.86,12,0.04,403.00,9896.00,12980,20240208,-34.67,6600,20241209,28.48,8680,-2.30,20250220,6960,21.84,20250102,12450,-31.89,20240304,6600,28.48,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,180,2,2.16,18696380,2222,50.51,8320,8570,8320,10820,5840,8330,8414.21,0.17,0,-176,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,633,21.12,0.86,12,0.03,403.00,9896.00,12980,20240208,-34.44,6600,20241209,28.94,8680,-1.96,20250220,6960,22.27,20250102,12450,-31.65,20240304,6600,28.94,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,130,2,1.56,18432940,2191,49.81,8320,8570,8320,10820,5840,8330,8413.03,0.17,0,-153,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,629,20.99,0.85,12,0.03,403.00,9896.00,12980,20240208,-34.82,6600,20241209,28.18,8680,-2.53,20250220,6960,21.55,20250102,12450,-32.05,20240304,6600,28.18,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,150,2,1.80,14366410,1712,38.92,8320,8570,8320,10820,5840,8330,8391.59,0.17,0,-124,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,631,21.04,0.86,12,0.02,403.00,9896.00,12980,20240208,-34.67,6600,20241209,28.48,8680,-2.30,20250220,6960,21.84,20250102,12450,-31.89,20240304,6600,28.48,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250221,091122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,-10,5,-0.12,832000,100,2.27,8320,8320,8320,10820,5840,8330,8320.00,0.17,0,0,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,619,20.65,0.84,12,0.00,403.00,9896.00,12980,20240208,-35.90,6600,20241209,26.06,8680,-4.15,20250220,6960,19.54,20250102,12450,-33.17,20240304,6600,26.06,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N
20250220,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,80,2,0.97,36844790,4389,54.01,8630,8680,8240,10720,5780,8250,8394.80,0.17,0,-382,8770,8510,8380,8120,7990,8445,8055,37,2470,500,5610,10,1,7435268,619,20.67,0.84,12,0.06,403.00,9896.00,12980,20240208,-35.82,6600,20241209,26.21,8680,-4.03,20250220,6960,19.68,20250102,12450,-33.09,20240304,6600,26.21,20241209,0.35,N,290090,500,37 억,,12927,N,N,0,N,00,N
20250220,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,140,2,1.70,35439190,4221,51.94,8630,8680,8240,10720,5780,8250,8395.92,0.17,0,-348,8770,8510,8380,8120,7990,8445,8055,37,2470,500,5610,10,1,7435268,624,20.82,0.85,12,0.06,403.00,9896.00,12980,20240208,-35.36,6600,20241209,27.12,8680,-3.34,20250220,6960,20.55,20250102,12450,-32.61,20240304,6600,27.12,20241209,0.35,N,290090,500,37 억,,12927,N,N,0,N,00,N
20250220,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,150,2,1.82,30107470,3577,44.01,8630,8680,8240,10720,5780,8250,8416.96,0.17,0,-337,8770,8510,8380,8120,7990,8445,8055,37,2470,500,5610,10,1,7435268,625,20.84,0.85,12,0.05,403.00,9896.00,12980,20240208,-35.29,6600,20241209,27.27,8680,-3.23,20250220,6960,20.69,20250102,12450,-32.53,20240304,6600,27.27,20241209,0.35,N,290090,500,37 억,,12927,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 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 210 2 2.52 43981500 5189 117.96 8320 8580 8320 10820 5840 8330 8475.89 0.17 0 -247 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 635 21.19 0.86 12 0.07 403.00 9896.00 12980 20240208 -34.21 6600 20241209 29.39 8680 -1.61 20250220 6960 22.70 20250102 12450 -31.41 20240304 6600 29.39 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
3 20250221 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 8460 130 2 1.56 32032520 3791 86.18 8320 8570 8320 10820 5840 8330 8449.62 0.17 0 -292 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 629 20.99 0.85 12 0.05 403.00 9896.00 12980 20240208 -34.82 6600 20241209 28.18 8680 -2.53 20250220 6960 21.55 20250102 12450 -32.05 20240304 6600 28.18 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
4 20250221 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 160 2 1.92 28573080 3383 76.90 8320 8570 8320 10820 5840 8330 8446.08 0.17 0 -300 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 631 21.07 0.86 12 0.05 403.00 9896.00 12980 20240208 -34.59 6600 20241209 28.64 8680 -2.19 20250220 6960 21.98 20250102 12450 -31.81 20240304 6600 28.64 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
5 20250221 131121 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 150 2 1.80 27387410 3244 73.74 8320 8570 8320 10820 5840 8330 8442.48 0.17 0 -277 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 631 21.04 0.86 12 0.04 403.00 9896.00 12980 20240208 -34.67 6600 20241209 28.48 8680 -2.30 20250220 6960 21.84 20250102 12450 -31.89 20240304 6600 28.48 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
6 20250221 121122 57 100.00 KOSDAQ IT 서비스 N N N N N 8510 180 2 2.16 18696380 2222 50.51 8320 8570 8320 10820 5840 8330 8414.21 0.17 0 -176 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 633 21.12 0.86 12 0.03 403.00 9896.00 12980 20240208 -34.44 6600 20241209 28.94 8680 -1.96 20250220 6960 22.27 20250102 12450 -31.65 20240304 6600 28.94 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
7 20250221 111117 57 100.00 KOSDAQ IT 서비스 N N N N N 8460 130 2 1.56 18432940 2191 49.81 8320 8570 8320 10820 5840 8330 8413.03 0.17 0 -153 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 629 20.99 0.85 12 0.03 403.00 9896.00 12980 20240208 -34.82 6600 20241209 28.18 8680 -2.53 20250220 6960 21.55 20250102 12450 -32.05 20240304 6600 28.18 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
8 20250221 101120 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 150 2 1.80 14366410 1712 38.92 8320 8570 8320 10820 5840 8330 8391.59 0.17 0 -124 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 631 21.04 0.86 12 0.02 403.00 9896.00 12980 20240208 -34.67 6600 20241209 28.48 8680 -2.30 20250220 6960 21.84 20250102 12450 -31.89 20240304 6600 28.48 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
9 20250221 091122 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 -10 5 -0.12 832000 100 2.27 8320 8320 8320 10820 5840 8330 8320.00 0.17 0 0 8856 8592 8416 8152 7976 8505 8065 37 2490 500 5660 10 1 7435268 619 20.65 0.84 12 0.00 403.00 9896.00 12980 20240208 -35.90 6600 20241209 26.06 8680 -4.15 20250220 6960 19.54 20250102 12450 -33.17 20240304 6600 26.06 20241209 0.35 N 290090 500 37 억 12543 N N 0 N 00 N
10 20250220 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 80 2 0.97 36844790 4389 54.01 8630 8680 8240 10720 5780 8250 8394.80 0.17 0 -382 8770 8510 8380 8120 7990 8445 8055 37 2470 500 5610 10 1 7435268 619 20.67 0.84 12 0.06 403.00 9896.00 12980 20240208 -35.82 6600 20241209 26.21 8680 -4.03 20250220 6960 19.68 20250102 12450 -33.09 20240304 6600 26.21 20241209 0.35 N 290090 500 37 억 12927 N N 0 N 00 N
11 20250220 151117 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 140 2 1.70 35439190 4221 51.94 8630 8680 8240 10720 5780 8250 8395.92 0.17 0 -348 8770 8510 8380 8120 7990 8445 8055 37 2470 500 5610 10 1 7435268 624 20.82 0.85 12 0.06 403.00 9896.00 12980 20240208 -35.36 6600 20241209 27.12 8680 -3.34 20250220 6960 20.55 20250102 12450 -32.61 20240304 6600 27.12 20241209 0.35 N 290090 500 37 억 12927 N N 0 N 00 N
12 20250220 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 150 2 1.82 30107470 3577 44.01 8630 8680 8240 10720 5780 8250 8416.96 0.17 0 -337 8770 8510 8380 8120 7990 8445 8055 37 2470 500 5610 10 1 7435268 625 20.84 0.85 12 0.05 403.00 9896.00 12980 20240208 -35.29 6600 20241209 27.27 8680 -3.23 20250220 6960 20.69 20250102 12450 -32.53 20240304 6600 27.27 20241209 0.35 N 290090 500 37 억 12927 N N 0 N 00 N