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
307870/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
20250221,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,-24,5,-2.29,198089544,192005,51.58,1039,1085,1000,1362,734,1048,1031.70,0.85,0,12369,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,520,-2.75,2.16,12,0.38,-372.00,475.00,3870,20240729,-73.54,691,20241028,48.19,1300,-21.23,20250206,854,19.91,20250121,3870,-73.54,20240729,691,48.19,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1019,-29,5,-2.77,193834934,187855,50.47,1039,1085,1000,1362,734,1048,1031.83,0.85,0,11698,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,518,-2.74,2.15,12,0.37,-372.00,475.00,3870,20240729,-73.67,691,20241028,47.47,1300,-21.62,20250206,854,19.32,20250121,3870,-73.67,20240729,691,47.47,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,-28,5,-2.67,175883822,170268,45.75,1039,1085,1000,1362,734,1048,1032.98,0.85,0,15363,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,518,-2.74,2.15,12,0.34,-372.00,475.00,3870,20240729,-73.64,691,20241028,47.61,1300,-21.54,20250206,854,19.44,20250121,3870,-73.64,20240729,691,47.61,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1031,-17,5,-1.62,153699149,148612,39.93,1039,1085,1000,1362,734,1048,1034.23,0.85,0,12589,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,524,-2.77,2.17,12,0.29,-372.00,475.00,3870,20240729,-73.36,691,20241028,49.20,1300,-20.69,20250206,854,20.73,20250121,3870,-73.36,20240729,691,49.20,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1029,-19,5,-1.81,147191478,142288,38.23,1039,1085,1000,1362,734,1048,1034.46,0.85,0,11866,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,523,-2.77,2.17,12,0.28,-372.00,475.00,3870,20240729,-73.41,691,20241028,48.91,1300,-20.85,20250206,854,20.49,20250121,3870,-73.41,20240729,691,48.91,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,-22,5,-2.10,137778498,133133,35.77,1039,1085,1000,1362,734,1048,1034.89,0.85,0,8204,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,521,-2.76,2.16,12,0.26,-372.00,475.00,3870,20240729,-73.49,691,20241028,48.48,1300,-21.08,20250206,854,20.14,20250121,3870,-73.49,20240729,691,48.48,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,-24,5,-2.29,114772819,110701,29.74,1039,1085,1000,1362,734,1048,1036.78,0.85,0,-3369,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,520,-2.75,2.16,12,0.22,-372.00,475.00,3870,20240729,-73.54,691,20241028,48.19,1300,-21.23,20250206,854,19.91,20250121,3870,-73.54,20240729,691,48.19,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250221,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1033,-15,5,-1.43,34830798,33978,9.13,1039,1047,1000,1362,734,1048,1025.10,0.85,0,10374,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,525,-2.78,2.17,12,0.07,-372.00,475.00,3870,20240729,-73.31,691,20241028,49.49,1300,-20.54,20250206,854,20.96,20250121,3870,-73.31,20240729,691,49.49,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N
20250220,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-18,5,-1.69,375547901,372158,355.56,1030,1050,972,1385,747,1066,1009.11,0.77,0,42654,1160,1113,1087,1040,1014,1100,1027,51,319,100,720,1,1,50805834,532,-2.82,2.21,12,0.73,-372.00,475.00,3870,20240729,-72.92,691,20241028,51.66,1300,-19.38,20250206,854,22.72,20250121,3870,-72.92,20240729,691,51.66,20241028,0.72,N,307870,100,50 억,,389157,N,N,0,N,00,N
20250220,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-18,5,-1.69,367481672,364366,348.12,1030,1050,972,1385,747,1066,1008.55,0.77,0,40586,1160,1113,1087,1040,1014,1100,1027,51,319,100,720,1,1,50805834,532,-2.82,2.21,12,0.72,-372.00,475.00,3870,20240729,-72.92,691,20241028,51.66,1300,-19.38,20250206,854,22.72,20250121,3870,-72.92,20240729,691,51.66,20241028,0.72,N,307870,100,50 억,,389157,N,N,0,N,00,N
20250220,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1041,-25,5,-2.35,358061529,355310,339.47,1030,1050,972,1385,747,1066,1007.74,0.77,0,40462,1160,1113,1087,1040,1014,1100,1027,51,319,100,720,1,1,50805834,529,-2.80,2.19,12,0.70,-372.00,475.00,3870,20240729,-73.10,691,20241028,50.65,1300,-19.92,20250206,854,21.90,20250121,3870,-73.10,20240729,691,50.65,20241028,0.72,N,307870,100,50 억,,389157,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 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 1024 -24 5 -2.29 198089544 192005 51.58 1039 1085 1000 1362 734 1048 1031.70 0.85 0 12369 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 520 -2.75 2.16 12 0.38 -372.00 475.00 3870 20240729 -73.54 691 20241028 48.19 1300 -21.23 20250206 854 19.91 20250121 3870 -73.54 20240729 691 48.19 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
3 20250221 151141 57 100.00 KOSDAQ IT 서비스 N N N N N 1019 -29 5 -2.77 193834934 187855 50.47 1039 1085 1000 1362 734 1048 1031.83 0.85 0 11698 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 518 -2.74 2.15 12 0.37 -372.00 475.00 3870 20240729 -73.67 691 20241028 47.47 1300 -21.62 20250206 854 19.32 20250121 3870 -73.67 20240729 691 47.47 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
4 20250221 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 1020 -28 5 -2.67 175883822 170268 45.75 1039 1085 1000 1362 734 1048 1032.98 0.85 0 15363 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 518 -2.74 2.15 12 0.34 -372.00 475.00 3870 20240729 -73.64 691 20241028 47.61 1300 -21.54 20250206 854 19.44 20250121 3870 -73.64 20240729 691 47.61 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
5 20250221 131141 57 100.00 KOSDAQ IT 서비스 N N N N N 1031 -17 5 -1.62 153699149 148612 39.93 1039 1085 1000 1362 734 1048 1034.23 0.85 0 12589 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 524 -2.77 2.17 12 0.29 -372.00 475.00 3870 20240729 -73.36 691 20241028 49.20 1300 -20.69 20250206 854 20.73 20250121 3870 -73.36 20240729 691 49.20 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
6 20250221 121142 57 100.00 KOSDAQ IT 서비스 N N N N N 1029 -19 5 -1.81 147191478 142288 38.23 1039 1085 1000 1362 734 1048 1034.46 0.85 0 11866 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 523 -2.77 2.17 12 0.28 -372.00 475.00 3870 20240729 -73.41 691 20241028 48.91 1300 -20.85 20250206 854 20.49 20250121 3870 -73.41 20240729 691 48.91 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
7 20250221 111137 57 100.00 KOSDAQ IT 서비스 N N N N N 1026 -22 5 -2.10 137778498 133133 35.77 1039 1085 1000 1362 734 1048 1034.89 0.85 0 8204 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 521 -2.76 2.16 12 0.26 -372.00 475.00 3870 20240729 -73.49 691 20241028 48.48 1300 -21.08 20250206 854 20.14 20250121 3870 -73.49 20240729 691 48.48 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
8 20250221 101140 57 100.00 KOSDAQ IT 서비스 N N N N N 1024 -24 5 -2.29 114772819 110701 29.74 1039 1085 1000 1362 734 1048 1036.78 0.85 0 -3369 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 520 -2.75 2.16 12 0.22 -372.00 475.00 3870 20240729 -73.54 691 20241028 48.19 1300 -21.23 20250206 854 19.91 20250121 3870 -73.54 20240729 691 48.19 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
9 20250221 091142 57 100.00 KOSDAQ IT 서비스 N N N N N 1033 -15 5 -1.43 34830798 33978 9.13 1039 1047 1000 1362 734 1048 1025.10 0.85 0 10374 1101 1074 1023 996 945 1088 1010 51 314 100 710 1 1 50805834 525 -2.78 2.17 12 0.07 -372.00 475.00 3870 20240729 -73.31 691 20241028 49.49 1300 -20.54 20250206 854 20.96 20250121 3870 -73.31 20240729 691 49.49 20241028 0.48 N 307870 100 50 억 430928 N N 0 N 00 N
10 20250220 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 1048 -18 5 -1.69 375547901 372158 355.56 1030 1050 972 1385 747 1066 1009.11 0.77 0 42654 1160 1113 1087 1040 1014 1100 1027 51 319 100 720 1 1 50805834 532 -2.82 2.21 12 0.73 -372.00 475.00 3870 20240729 -72.92 691 20241028 51.66 1300 -19.38 20250206 854 22.72 20250121 3870 -72.92 20240729 691 51.66 20241028 0.72 N 307870 100 50 억 389157 N N 0 N 00 N
11 20250220 151137 57 100.00 KOSDAQ IT 서비스 N N N N N 1048 -18 5 -1.69 367481672 364366 348.12 1030 1050 972 1385 747 1066 1008.55 0.77 0 40586 1160 1113 1087 1040 1014 1100 1027 51 319 100 720 1 1 50805834 532 -2.82 2.21 12 0.72 -372.00 475.00 3870 20240729 -72.92 691 20241028 51.66 1300 -19.38 20250206 854 22.72 20250121 3870 -72.92 20240729 691 51.66 20241028 0.72 N 307870 100 50 억 389157 N N 0 N 00 N
12 20250220 141137 57 100.00 KOSDAQ IT 서비스 N N N N N 1041 -25 5 -2.35 358061529 355310 339.47 1030 1050 972 1385 747 1066 1007.74 0.77 0 40462 1160 1113 1087 1040 1014 1100 1027 51 319 100 720 1 1 50805834 529 -2.80 2.19 12 0.70 -372.00 475.00 3870 20240729 -73.10 691 20241028 50.65 1300 -19.92 20250206 854 21.90 20250121 3870 -73.10 20240729 691 50.65 20241028 0.72 N 307870 100 50 억 389157 N N 0 N 00 N