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
321820/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
20250221,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11210,20,2,0.18,1603417280,143022,59.90,11260,11370,11100,14540,7840,11190,11210.99,0.72,0,-14751,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1748,-16.27,5.30,12,0.92,-689.00,2115.00,23000,20241106,-51.26,8930,20240805,25.53,14120,-20.61,20250107,9890,13.35,20250213,23000,-51.26,20241106,8930,25.53,20240805,0.00,N,321820,500,77 억,,112333,N,N,11,N,00,N
20250221,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,-20,5,-0.18,1551409680,138379,57.96,11260,11370,11100,14540,7840,11190,11211.31,0.72,0,-15659,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1742,-16.21,5.28,12,0.89,-689.00,2115.00,23000,20241106,-51.43,8930,20240805,25.08,14120,-20.89,20250107,9890,12.94,20250213,23000,-51.43,20241106,8930,25.08,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250221,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,40,2,0.36,1180512790,105116,44.03,11260,11370,11100,14540,7840,11190,11230.57,0.72,0,-8636,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1751,-16.30,5.31,12,0.67,-689.00,2115.00,23000,20241106,-51.17,8930,20240805,25.76,14120,-20.47,20250107,9890,13.55,20250213,23000,-51.17,20241106,8930,25.76,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250221,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,60,2,0.54,1108686730,98705,41.34,11260,11370,11100,14540,7840,11190,11232.33,0.72,0,-4719,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1754,-16.33,5.32,12,0.63,-689.00,2115.00,23000,20241106,-51.09,8930,20240805,25.98,14120,-20.33,20250107,9890,13.75,20250213,23000,-51.09,20241106,8930,25.98,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250221,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,30,2,0.27,937619530,83469,34.96,11260,11370,11100,14540,7840,11190,11233.15,0.72,0,-2864,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1749,-16.28,5.30,12,0.54,-689.00,2115.00,23000,20241106,-51.22,8930,20240805,25.64,14120,-20.54,20250107,9890,13.45,20250213,23000,-51.22,20241106,8930,25.64,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250221,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11210,20,2,0.18,827187550,73637,30.84,11260,11370,11100,14540,7840,11190,11233.32,0.72,0,-1100,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1748,-16.27,5.30,12,0.47,-689.00,2115.00,23000,20241106,-51.26,8930,20240805,25.53,14120,-20.61,20250107,9890,13.35,20250213,23000,-51.26,20241106,8930,25.53,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250221,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,-10,5,-0.09,615013980,54707,22.91,11260,11370,11100,14540,7840,11190,11241.97,0.72,0,-5101,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1743,-16.23,5.29,12,0.35,-689.00,2115.00,23000,20241106,-51.39,8930,20240805,25.20,14120,-20.82,20250107,9890,13.04,20250213,23000,-51.39,20241106,8930,25.20,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250221,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,60,2,0.54,335949780,29817,12.49,11260,11370,11100,14540,7840,11190,11267.07,0.72,0,-5406,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1754,-16.33,5.32,12,0.19,-689.00,2115.00,23000,20241106,-51.09,8930,20240805,25.98,14120,-20.33,20250107,9890,13.75,20250213,23000,-51.09,20241106,8930,25.98,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N
20250220,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11190,40,2,0.36,2665034990,236639,84.75,11410,11430,11090,14490,7810,11150,11262.07,0.70,0,3482,11596,11372,11066,10842,10536,11485,10955,78,3340,500,7800,10,1,15591376,1745,-16.24,5.29,12,1.52,-689.00,2115.00,23000,20241106,-51.35,8930,20240805,25.31,14120,-20.75,20250107,9890,13.14,20250213,23000,-51.35,20241106,8930,25.31,20240805,0.00,N,321820,500,77 억,,108697,N,N,6,N,00,N
20250220,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,80,2,0.72,2560910800,227354,81.42,11410,11430,11090,14490,7810,11150,11263.98,0.70,0,4691,11596,11372,11066,10842,10536,11485,10955,78,3340,500,7800,10,1,15591376,1751,-16.30,5.31,12,1.46,-689.00,2115.00,23000,20241106,-51.17,8930,20240805,25.76,14120,-20.47,20250107,9890,13.55,20250213,23000,-51.17,20241106,8930,25.76,20240805,0.00,N,321820,500,77 억,,108697,N,N,64,N,00,N
20250220,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,30,2,0.27,2334554810,207188,74.20,11410,11430,11090,14490,7810,11150,11267.81,0.70,0,139,11596,11372,11066,10842,10536,11485,10955,78,3340,500,7800,10,1,15591376,1743,-16.23,5.29,12,1.33,-689.00,2115.00,23000,20241106,-51.39,8930,20240805,25.20,14120,-20.82,20250107,9890,13.04,20250213,23000,-51.39,20241106,8930,25.20,20240805,0.00,N,321820,500,77 억,,108697,N,N,64,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 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 11210 20 2 0.18 1603417280 143022 59.90 11260 11370 11100 14540 7840 11190 11210.99 0.72 0 -14751 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1748 -16.27 5.30 12 0.92 -689.00 2115.00 23000 20241106 -51.26 8930 20240805 25.53 14120 -20.61 20250107 9890 13.35 20250213 23000 -51.26 20241106 8930 25.53 20240805 0.00 N 321820 500 77 억 112333 N N 11 N 00 N
3 20250221 151155 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 -20 5 -0.18 1551409680 138379 57.96 11260 11370 11100 14540 7840 11190 11211.31 0.72 0 -15659 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1742 -16.21 5.28 12 0.89 -689.00 2115.00 23000 20241106 -51.43 8930 20240805 25.08 14120 -20.89 20250107 9890 12.94 20250213 23000 -51.43 20241106 8930 25.08 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
4 20250221 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 11230 40 2 0.36 1180512790 105116 44.03 11260 11370 11100 14540 7840 11190 11230.57 0.72 0 -8636 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1751 -16.30 5.31 12 0.67 -689.00 2115.00 23000 20241106 -51.17 8930 20240805 25.76 14120 -20.47 20250107 9890 13.55 20250213 23000 -51.17 20241106 8930 25.76 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
5 20250221 131156 57 100.00 KOSDAQ IT 서비스 N N N N N 11250 60 2 0.54 1108686730 98705 41.34 11260 11370 11100 14540 7840 11190 11232.33 0.72 0 -4719 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1754 -16.33 5.32 12 0.63 -689.00 2115.00 23000 20241106 -51.09 8930 20240805 25.98 14120 -20.33 20250107 9890 13.75 20250213 23000 -51.09 20241106 8930 25.98 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
6 20250221 121156 57 100.00 KOSDAQ IT 서비스 N N N N N 11220 30 2 0.27 937619530 83469 34.96 11260 11370 11100 14540 7840 11190 11233.15 0.72 0 -2864 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1749 -16.28 5.30 12 0.54 -689.00 2115.00 23000 20241106 -51.22 8930 20240805 25.64 14120 -20.54 20250107 9890 13.45 20250213 23000 -51.22 20241106 8930 25.64 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
7 20250221 111151 57 100.00 KOSDAQ IT 서비스 N N N N N 11210 20 2 0.18 827187550 73637 30.84 11260 11370 11100 14540 7840 11190 11233.32 0.72 0 -1100 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1748 -16.27 5.30 12 0.47 -689.00 2115.00 23000 20241106 -51.26 8930 20240805 25.53 14120 -20.61 20250107 9890 13.35 20250213 23000 -51.26 20241106 8930 25.53 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
8 20250221 101154 57 100.00 KOSDAQ IT 서비스 N N N N N 11180 -10 5 -0.09 615013980 54707 22.91 11260 11370 11100 14540 7840 11190 11241.97 0.72 0 -5101 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1743 -16.23 5.29 12 0.35 -689.00 2115.00 23000 20241106 -51.39 8930 20240805 25.20 14120 -20.82 20250107 9890 13.04 20250213 23000 -51.39 20241106 8930 25.20 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
9 20250221 091156 57 100.00 KOSDAQ IT 서비스 N N N N N 11250 60 2 0.54 335949780 29817 12.49 11260 11370 11100 14540 7840 11190 11267.07 0.72 0 -5406 11576 11382 11236 11042 10896 11310 10970 78 3350 500 7830 10 1 15591376 1754 -16.33 5.32 12 0.19 -689.00 2115.00 23000 20241106 -51.09 8930 20240805 25.98 14120 -20.33 20250107 9890 13.75 20250213 23000 -51.09 20241106 8930 25.98 20240805 0.00 N 321820 500 77 억 112333 N N 6 N 00 N
10 20250220 161145 57 100.00 KOSDAQ IT 서비스 N N N N N 11190 40 2 0.36 2665034990 236639 84.75 11410 11430 11090 14490 7810 11150 11262.07 0.70 0 3482 11596 11372 11066 10842 10536 11485 10955 78 3340 500 7800 10 1 15591376 1745 -16.24 5.29 12 1.52 -689.00 2115.00 23000 20241106 -51.35 8930 20240805 25.31 14120 -20.75 20250107 9890 13.14 20250213 23000 -51.35 20241106 8930 25.31 20240805 0.00 N 321820 500 77 억 108697 N N 6 N 00 N
11 20250220 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 11230 80 2 0.72 2560910800 227354 81.42 11410 11430 11090 14490 7810 11150 11263.98 0.70 0 4691 11596 11372 11066 10842 10536 11485 10955 78 3340 500 7800 10 1 15591376 1751 -16.30 5.31 12 1.46 -689.00 2115.00 23000 20241106 -51.17 8930 20240805 25.76 14120 -20.47 20250107 9890 13.55 20250213 23000 -51.17 20241106 8930 25.76 20240805 0.00 N 321820 500 77 억 108697 N N 64 N 00 N
12 20250220 141150 57 100.00 KOSDAQ IT 서비스 N N N N N 11180 30 2 0.27 2334554810 207188 74.20 11410 11430 11090 14490 7810 11150 11267.81 0.70 0 139 11596 11372 11066 10842 10536 11485 10955 78 3340 500 7800 10 1 15591376 1743 -16.23 5.29 12 1.33 -689.00 2115.00 23000 20241106 -51.39 8930 20240805 25.20 14120 -20.82 20250107 9890 13.04 20250213 23000 -51.39 20241106 8930 25.20 20240805 0.00 N 321820 500 77 억 108697 N N 64 N 00 N