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
291810/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
20250221,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,3,2,0.16,14563361,7513,44.05,1932,1950,1919,2510,1353,1932,1938.42,0.40,0,-435,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,220,-17.43,1.06,12,0.07,-111.00,1822.00,4060,20240220,-52.34,1610,20241209,20.19,2085,-7.19,20250219,1750,10.57,20250107,4020,-51.87,20240221,1610,20.19,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1949,17,2,0.88,12942987,6676,39.14,1932,1950,1919,2510,1353,1932,1938.73,0.40,0,-410,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,221,-17.56,1.07,12,0.06,-111.00,1822.00,4060,20240220,-52.00,1610,20241209,21.06,2085,-6.52,20250219,1750,11.37,20250107,4020,-51.52,20240221,1610,21.06,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,3,2,0.16,9563170,4942,28.98,1932,1949,1919,2510,1353,1932,1935.08,0.40,0,-402,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,220,-17.43,1.06,12,0.04,-111.00,1822.00,4060,20240220,-52.34,1610,20241209,20.19,2085,-7.19,20250219,1750,10.57,20250107,4020,-51.87,20240221,1610,20.19,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1946,14,2,0.72,6955002,3595,21.08,1932,1949,1919,2510,1353,1932,1934.63,0.40,0,-530,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,221,-17.53,1.07,12,0.03,-111.00,1822.00,4060,20240220,-52.07,1610,20241209,20.87,2085,-6.67,20250219,1750,11.20,20250107,4020,-51.59,20240221,1610,20.87,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,3,2,0.16,5749052,2975,17.44,1932,1949,1919,2510,1353,1932,1932.45,0.40,0,-530,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,220,-17.43,1.06,12,0.03,-111.00,1822.00,4060,20240220,-52.34,1610,20241209,20.19,2085,-7.19,20250219,1750,10.57,20250107,4020,-51.87,20240221,1610,20.19,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1948,16,2,0.83,5700468,2950,17.30,1932,1949,1919,2510,1353,1932,1932.36,0.40,0,-530,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,221,-17.55,1.07,12,0.03,-111.00,1822.00,4060,20240220,-52.02,1610,20241209,20.99,2085,-6.57,20250219,1750,11.31,20250107,4020,-51.54,20240221,1610,20.99,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1948,16,2,0.83,5006887,2593,15.20,1932,1949,1919,2510,1353,1932,1930.92,0.40,0,-477,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,221,-17.55,1.07,12,0.02,-111.00,1822.00,4060,20240220,-52.02,1610,20241209,20.99,2085,-6.57,20250219,1750,11.31,20250107,4020,-51.54,20240221,1610,20.99,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250221,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,-5,5,-0.26,510619,265,1.55,1932,1932,1926,2510,1353,1932,1926.86,0.40,0,28,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,219,-17.36,1.06,12,0.00,-111.00,1822.00,4060,20240220,-52.54,1610,20241209,19.69,2085,-7.58,20250219,1750,10.11,20250107,4020,-52.06,20240221,1610,19.69,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N
20250220,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1932,-14,5,-0.72,33073780,17056,30.12,1979,1979,1925,2525,1363,1946,1939.13,0.39,0,1022,2146,2045,1984,1883,1822,2096,1934,57,579,500,1320,1,1,11357712,219,-17.41,1.06,12,0.15,-111.00,1822.00,4060,20240220,-52.41,1610,20241209,20.00,2085,-7.34,20250219,1750,10.40,20250107,4060,-52.41,20240220,1610,20.00,20241209,0.00,N,291810,500,56 억,,43950,N,N,0,N,00,N
20250220,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1930,-16,5,-0.82,31062401,16015,28.28,1979,1979,1925,2525,1363,1946,1939.58,0.39,0,1191,2146,2045,1984,1883,1822,2096,1934,57,579,500,1320,1,1,11357712,219,-17.39,1.06,12,0.14,-111.00,1822.00,4060,20240220,-52.46,1610,20241209,19.88,2085,-7.43,20250219,1750,10.29,20250107,4060,-52.46,20240220,1610,19.88,20241209,0.00,N,291810,500,56 억,,43950,N,N,0,N,00,N
20250220,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1932,-14,5,-0.72,26471622,13638,24.08,1979,1979,1925,2525,1363,1946,1941.02,0.39,0,1193,2146,2045,1984,1883,1822,2096,1934,57,579,500,1320,1,1,11357712,219,-17.41,1.06,12,0.12,-111.00,1822.00,4060,20240220,-52.41,1610,20241209,20.00,2085,-7.34,20250219,1750,10.40,20250107,4060,-52.41,20240220,1610,20.00,20241209,0.00,N,291810,500,56 억,,43950,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 161121 57 100.00 KOSDAQ IT 서비스 N N N N N 1935 3 2 0.16 14563361 7513 44.05 1932 1950 1919 2510 1353 1932 1938.42 0.40 0 -435 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 220 -17.43 1.06 12 0.07 -111.00 1822.00 4060 20240220 -52.34 1610 20241209 20.19 2085 -7.19 20250219 1750 10.57 20250107 4020 -51.87 20240221 1610 20.19 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
3 20250221 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 1949 17 2 0.88 12942987 6676 39.14 1932 1950 1919 2510 1353 1932 1938.73 0.40 0 -410 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 221 -17.56 1.07 12 0.06 -111.00 1822.00 4060 20240220 -52.00 1610 20241209 21.06 2085 -6.52 20250219 1750 11.37 20250107 4020 -51.52 20240221 1610 21.06 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
4 20250221 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 1935 3 2 0.16 9563170 4942 28.98 1932 1949 1919 2510 1353 1932 1935.08 0.40 0 -402 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 220 -17.43 1.06 12 0.04 -111.00 1822.00 4060 20240220 -52.34 1610 20241209 20.19 2085 -7.19 20250219 1750 10.57 20250107 4020 -51.87 20240221 1610 20.19 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
5 20250221 131125 57 100.00 KOSDAQ IT 서비스 N N N N N 1946 14 2 0.72 6955002 3595 21.08 1932 1949 1919 2510 1353 1932 1934.63 0.40 0 -530 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 221 -17.53 1.07 12 0.03 -111.00 1822.00 4060 20240220 -52.07 1610 20241209 20.87 2085 -6.67 20250219 1750 11.20 20250107 4020 -51.59 20240221 1610 20.87 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
6 20250221 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 1935 3 2 0.16 5749052 2975 17.44 1932 1949 1919 2510 1353 1932 1932.45 0.40 0 -530 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 220 -17.43 1.06 12 0.03 -111.00 1822.00 4060 20240220 -52.34 1610 20241209 20.19 2085 -7.19 20250219 1750 10.57 20250107 4020 -51.87 20240221 1610 20.19 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
7 20250221 111122 57 100.00 KOSDAQ IT 서비스 N N N N N 1948 16 2 0.83 5700468 2950 17.30 1932 1949 1919 2510 1353 1932 1932.36 0.40 0 -530 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 221 -17.55 1.07 12 0.03 -111.00 1822.00 4060 20240220 -52.02 1610 20241209 20.99 2085 -6.57 20250219 1750 11.31 20250107 4020 -51.54 20240221 1610 20.99 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
8 20250221 101124 57 100.00 KOSDAQ IT 서비스 N N N N N 1948 16 2 0.83 5006887 2593 15.20 1932 1949 1919 2510 1353 1932 1930.92 0.40 0 -477 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 221 -17.55 1.07 12 0.02 -111.00 1822.00 4060 20240220 -52.02 1610 20241209 20.99 2085 -6.57 20250219 1750 11.31 20250107 4020 -51.54 20240221 1610 20.99 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
9 20250221 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 -5 5 -0.26 510619 265 1.55 1932 1932 1926 2510 1353 1932 1926.86 0.40 0 28 1999 1965 1945 1911 1891 1955 1901 57 578 500 1310 1 1 11357712 219 -17.36 1.06 12 0.00 -111.00 1822.00 4060 20240220 -52.54 1610 20241209 19.69 2085 -7.58 20250219 1750 10.11 20250107 4020 -52.06 20240221 1610 19.69 20241209 0.00 N 291810 500 56 억 44972 N N 0 N 00 N
10 20250220 161116 57 100.00 KOSDAQ IT 서비스 N N N N N 1932 -14 5 -0.72 33073780 17056 30.12 1979 1979 1925 2525 1363 1946 1939.13 0.39 0 1022 2146 2045 1984 1883 1822 2096 1934 57 579 500 1320 1 1 11357712 219 -17.41 1.06 12 0.15 -111.00 1822.00 4060 20240220 -52.41 1610 20241209 20.00 2085 -7.34 20250219 1750 10.40 20250107 4060 -52.41 20240220 1610 20.00 20241209 0.00 N 291810 500 56 억 43950 N N 0 N 00 N
11 20250220 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 1930 -16 5 -0.82 31062401 16015 28.28 1979 1979 1925 2525 1363 1946 1939.58 0.39 0 1191 2146 2045 1984 1883 1822 2096 1934 57 579 500 1320 1 1 11357712 219 -17.39 1.06 12 0.14 -111.00 1822.00 4060 20240220 -52.46 1610 20241209 19.88 2085 -7.43 20250219 1750 10.29 20250107 4060 -52.46 20240220 1610 19.88 20241209 0.00 N 291810 500 56 억 43950 N N 0 N 00 N
12 20250220 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 1932 -14 5 -0.72 26471622 13638 24.08 1979 1979 1925 2525 1363 1946 1941.02 0.39 0 1193 2146 2045 1984 1883 1822 2096 1934 57 579 500 1320 1 1 11357712 219 -17.41 1.06 12 0.12 -111.00 1822.00 4060 20240220 -52.41 1610 20241209 20.00 2085 -7.34 20250219 1750 10.40 20250107 4060 -52.41 20240220 1610 20.00 20241209 0.00 N 291810 500 56 억 43950 N N 0 N 00 N