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
315640/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
20250221,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-80,5,-1.05,2068239400,271266,50.39,7790,7790,7510,9890,5330,7610,7624.43,0.89,0,-22304,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1688,-22.21,6.16,12,1.21,-339.00,1223.00,10531,20240219,-28.50,4160,20240805,81.01,9090,-17.16,20250206,5440,38.42,20250102,19620,-61.62,20240221,4160,81.01,20240805,1.07,N,315640,500,112 억,,200115,N,N,31,N,00,N
20250221,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-80,5,-1.05,1990644340,260953,48.47,7790,7790,7520,9890,5330,7610,7628.36,0.89,0,-22243,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1688,-22.21,6.16,12,1.16,-339.00,1223.00,10531,20240219,-28.50,4160,20240805,81.01,9090,-17.16,20250206,5440,38.42,20250102,19620,-61.62,20240221,4160,81.01,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250221,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-60,5,-0.79,1709273580,223640,41.54,7790,7790,7520,9890,5330,7610,7642.97,0.89,0,-21673,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1693,-22.27,6.17,12,1.00,-339.00,1223.00,10531,20240219,-28.31,4160,20240805,81.49,9090,-16.94,20250206,5440,38.79,20250102,19620,-61.52,20240221,4160,81.49,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250221,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-90,5,-1.18,1537424590,200862,37.31,7790,7790,7520,9890,5330,7610,7654.13,0.89,0,-22319,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1686,-22.18,6.15,12,0.90,-339.00,1223.00,10531,20240219,-28.59,4160,20240805,80.77,9090,-17.27,20250206,5440,38.24,20250102,19620,-61.67,20240221,4160,80.77,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250221,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-50,5,-0.66,1387514230,180968,33.62,7790,7790,7520,9890,5330,7610,7667.18,0.89,0,-22237,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1695,-22.30,6.18,12,0.81,-339.00,1223.00,10531,20240219,-28.21,4160,20240805,81.73,9090,-16.83,20250206,5440,38.97,20250102,19620,-61.47,20240221,4160,81.73,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250221,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-40,5,-0.53,1204634870,156732,29.11,7790,7790,7570,9890,5330,7610,7685.95,0.89,0,-23923,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1697,-22.33,6.19,12,0.70,-339.00,1223.00,10531,20240219,-28.12,4160,20240805,81.97,9090,-16.72,20250206,5440,39.15,20250102,19620,-61.42,20240221,4160,81.97,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250221,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,40,2,0.53,897812400,116378,21.62,7790,7790,7620,9890,5330,7610,7714.62,0.89,0,-12873,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1715,-22.57,6.26,12,0.52,-339.00,1223.00,10531,20240219,-27.36,4160,20240805,83.89,9090,-15.84,20250206,5440,40.62,20250102,19620,-61.01,20240221,4160,83.89,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250221,091149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,120,2,1.58,421188770,54295,10.09,7790,7790,7710,9890,5330,7610,7757.42,0.89,0,1413,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1733,-22.80,6.32,12,0.24,-339.00,1223.00,10531,20240219,-26.60,4160,20240805,85.82,9090,-14.96,20250206,5440,42.10,20250102,19620,-60.60,20240221,4160,85.82,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N
20250220,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-140,5,-1.81,4063820310,534061,60.54,7680,7850,7440,10070,5430,7750,7608.85,0.85,0,8960,8543,8146,7813,7416,7083,7980,7250,112,2320,500,5420,10,1,22421268,1706,-22.45,6.22,12,2.38,-339.00,1223.00,10531,20240219,-27.74,4160,20240805,82.93,9090,-16.28,20250206,5440,39.89,20250102,20450,-62.79,20240220,4160,82.93,20240805,1.04,N,315640,500,112 억,,191322,N,N,3936,N,00,N
20250220,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-140,5,-1.81,3937437060,517445,58.66,7680,7850,7440,10070,5430,7750,7608.94,0.85,0,8446,8543,8146,7813,7416,7083,7980,7250,112,2320,500,5420,10,1,22421268,1706,-22.45,6.22,12,2.31,-339.00,1223.00,10531,20240219,-27.74,4160,20240805,82.93,9090,-16.28,20250206,5440,39.89,20250102,20450,-62.79,20240220,4160,82.93,20240805,1.04,N,315640,500,112 억,,191322,N,N,4153,N,00,N
20250220,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-150,5,-1.94,3542026720,465598,52.78,7680,7850,7440,10070,5430,7750,7606.98,0.85,0,15323,8543,8146,7813,7416,7083,7980,7250,112,2320,500,5420,10,1,22421268,1704,-22.42,6.21,12,2.08,-339.00,1223.00,10531,20240219,-27.83,4160,20240805,82.69,9090,-16.39,20250206,5440,39.71,20250102,20450,-62.84,20240220,4160,82.69,20240805,1.04,N,315640,500,112 억,,191322,N,N,4153,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 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -80 5 -1.05 2068239400 271266 50.39 7790 7790 7510 9890 5330 7610 7624.43 0.89 0 -22304 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1688 -22.21 6.16 12 1.21 -339.00 1223.00 10531 20240219 -28.50 4160 20240805 81.01 9090 -17.16 20250206 5440 38.42 20250102 19620 -61.62 20240221 4160 81.01 20240805 1.07 N 315640 500 112 억 200115 N N 31 N 00 N
3 20250221 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -80 5 -1.05 1990644340 260953 48.47 7790 7790 7520 9890 5330 7610 7628.36 0.89 0 -22243 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1688 -22.21 6.16 12 1.16 -339.00 1223.00 10531 20240219 -28.50 4160 20240805 81.01 9090 -17.16 20250206 5440 38.42 20250102 19620 -61.62 20240221 4160 81.01 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
4 20250221 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 -60 5 -0.79 1709273580 223640 41.54 7790 7790 7520 9890 5330 7610 7642.97 0.89 0 -21673 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1693 -22.27 6.17 12 1.00 -339.00 1223.00 10531 20240219 -28.31 4160 20240805 81.49 9090 -16.94 20250206 5440 38.79 20250102 19620 -61.52 20240221 4160 81.49 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
5 20250221 131148 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 -90 5 -1.18 1537424590 200862 37.31 7790 7790 7520 9890 5330 7610 7654.13 0.89 0 -22319 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1686 -22.18 6.15 12 0.90 -339.00 1223.00 10531 20240219 -28.59 4160 20240805 80.77 9090 -17.27 20250206 5440 38.24 20250102 19620 -61.67 20240221 4160 80.77 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
6 20250221 121149 57 100.00 KOSDAQ IT 서비스 N N N N N 7560 -50 5 -0.66 1387514230 180968 33.62 7790 7790 7520 9890 5330 7610 7667.18 0.89 0 -22237 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1695 -22.30 6.18 12 0.81 -339.00 1223.00 10531 20240219 -28.21 4160 20240805 81.73 9090 -16.83 20250206 5440 38.97 20250102 19620 -61.47 20240221 4160 81.73 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
7 20250221 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 -40 5 -0.53 1204634870 156732 29.11 7790 7790 7570 9890 5330 7610 7685.95 0.89 0 -23923 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1697 -22.33 6.19 12 0.70 -339.00 1223.00 10531 20240219 -28.12 4160 20240805 81.97 9090 -16.72 20250206 5440 39.15 20250102 19620 -61.42 20240221 4160 81.97 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
8 20250221 101147 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 40 2 0.53 897812400 116378 21.62 7790 7790 7620 9890 5330 7610 7714.62 0.89 0 -12873 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1715 -22.57 6.26 12 0.52 -339.00 1223.00 10531 20240219 -27.36 4160 20240805 83.89 9090 -15.84 20250206 5440 40.62 20250102 19620 -61.01 20240221 4160 83.89 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
9 20250221 091149 57 100.00 KOSDAQ IT 서비스 N N N N N 7730 120 2 1.58 421188770 54295 10.09 7790 7790 7710 9890 5330 7610 7757.42 0.89 0 1413 8043 7826 7633 7416 7223 7730 7320 112 2280 500 5320 10 1 22421268 1733 -22.80 6.32 12 0.24 -339.00 1223.00 10531 20240219 -26.60 4160 20240805 85.82 9090 -14.96 20250206 5440 42.10 20250102 19620 -60.60 20240221 4160 85.82 20240805 1.07 N 315640 500 112 억 200115 N N 3936 N 00 N
10 20250220 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 7610 -140 5 -1.81 4063820310 534061 60.54 7680 7850 7440 10070 5430 7750 7608.85 0.85 0 8960 8543 8146 7813 7416 7083 7980 7250 112 2320 500 5420 10 1 22421268 1706 -22.45 6.22 12 2.38 -339.00 1223.00 10531 20240219 -27.74 4160 20240805 82.93 9090 -16.28 20250206 5440 39.89 20250102 20450 -62.79 20240220 4160 82.93 20240805 1.04 N 315640 500 112 억 191322 N N 3936 N 00 N
11 20250220 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 7610 -140 5 -1.81 3937437060 517445 58.66 7680 7850 7440 10070 5430 7750 7608.94 0.85 0 8446 8543 8146 7813 7416 7083 7980 7250 112 2320 500 5420 10 1 22421268 1706 -22.45 6.22 12 2.31 -339.00 1223.00 10531 20240219 -27.74 4160 20240805 82.93 9090 -16.28 20250206 5440 39.89 20250102 20450 -62.79 20240220 4160 82.93 20240805 1.04 N 315640 500 112 억 191322 N N 4153 N 00 N
12 20250220 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 -150 5 -1.94 3542026720 465598 52.78 7680 7850 7440 10070 5430 7750 7606.98 0.85 0 15323 8543 8146 7813 7416 7083 7980 7250 112 2320 500 5420 10 1 22421268 1704 -22.42 6.21 12 2.08 -339.00 1223.00 10531 20240219 -27.83 4160 20240805 82.69 9090 -16.39 20250206 5440 39.71 20250102 20450 -62.84 20240220 4160 82.69 20240805 1.04 N 315640 500 112 억 191322 N N 4153 N 00 N