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
322180/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,5920,-130,5,-2.15,1424262870,234342,40.97,6120,6330,5900,7860,4240,6050,6078.58,1.26,0,-19214,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1239,-18.56,6.51,12,1.12,-319.00,909.00,8640,20240723,-31.48,4400,20241209,34.55,6410,-7.64,20250220,4800,23.33,20250102,8640,-31.48,20240723,4400,34.55,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-110,5,-1.82,1280246830,210012,36.71,6120,6330,5940,7860,4240,6050,6096.07,1.26,0,-27696,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1243,-18.62,6.53,12,1.00,-319.00,909.00,8640,20240723,-31.25,4400,20241209,35.00,6410,-7.33,20250220,4800,23.75,20250102,8640,-31.25,20240723,4400,35.00,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-60,5,-0.99,1194333600,195591,34.19,6120,6330,5950,7860,4240,6050,6106.29,1.26,0,-28322,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1253,-18.78,6.59,12,0.93,-319.00,909.00,8640,20240723,-30.67,4400,20241209,36.14,6410,-6.55,20250220,4800,24.79,20250102,8640,-30.67,20240723,4400,36.14,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-80,5,-1.32,1147170510,187705,32.81,6120,6330,5950,7860,4240,6050,6111.57,1.26,0,-28006,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1249,-18.71,6.57,12,0.90,-319.00,909.00,8640,20240723,-30.90,4400,20241209,35.68,6410,-6.86,20250220,4800,24.38,20250102,8640,-30.90,20240723,4400,35.68,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-40,5,-0.66,1035705440,169113,29.56,6120,6330,5950,7860,4240,6050,6124.35,1.26,0,-27967,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1257,-18.84,6.61,12,0.81,-319.00,909.00,8640,20240723,-30.44,4400,20241209,36.59,6410,-6.24,20250220,4800,25.21,20250102,8640,-30.44,20240723,4400,36.59,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-70,5,-1.16,951850180,155125,27.12,6120,6330,5960,7860,4240,6050,6136.03,1.26,0,-28436,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1251,-18.75,6.58,12,0.74,-319.00,909.00,8640,20240723,-30.79,4400,20241209,35.91,6410,-6.71,20250220,4800,24.58,20250102,8640,-30.79,20240723,4400,35.91,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,10,2,0.17,783152350,127023,22.21,6120,6330,6000,7860,4240,6050,6165.45,1.26,0,-27394,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1268,-19.00,6.67,12,0.61,-319.00,909.00,8640,20240723,-29.86,4400,20241209,37.73,6410,-5.46,20250220,4800,26.25,20250102,8640,-29.86,20240723,4400,37.73,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250221,091157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,190,2,3.14,349413600,56187,9.82,6120,6330,6010,7860,4240,6050,6218.81,1.26,0,-12144,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1306,-19.56,6.86,12,0.27,-319.00,909.00,8640,20240723,-27.78,4400,20241209,41.82,6410,-2.65,20250220,4800,30.00,20250102,8640,-27.78,20240723,4400,41.82,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N
20250220,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,220,2,3.77,3483656590,568035,38.98,5830,6410,5780,7570,4090,5830,6132.96,1.25,0,3273,6590,6210,5920,5540,5250,6400,5730,21,1740,100,4080,10,1,20906979,1265,-18.97,6.66,12,2.72,-319.00,909.00,8640,20240723,-29.98,4400,20241209,37.50,6410,-5.62,20250220,4800,26.04,20250102,8640,-29.98,20240723,4400,37.50,20241209,0.09,N,322180,100,20 억,,260686,N,N,0,N,00,N
20250220,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,180,2,3.09,3412217380,556255,38.18,5830,6410,5780,7570,4090,5830,6134.27,1.25,0,8201,6590,6210,5920,5540,5250,6400,5730,21,1740,100,4080,10,1,20906979,1257,-18.84,6.61,12,2.66,-319.00,909.00,8640,20240723,-30.44,4400,20241209,36.59,6410,-6.24,20250220,4800,25.21,20250102,8640,-30.44,20240723,4400,36.59,20241209,0.09,N,322180,100,20 억,,260686,N,N,0,N,00,N
20250220,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,310,2,5.32,3209015230,522641,35.87,5830,6410,5780,7570,4090,5830,6140.00,1.25,0,4920,6590,6210,5920,5540,5250,6400,5730,21,1740,100,4080,10,1,20906979,1284,-19.25,6.75,12,2.50,-319.00,909.00,8640,20240723,-28.94,4400,20241209,39.55,6410,-4.21,20250220,4800,27.92,20250102,8640,-28.94,20240723,4400,39.55,20241209,0.09,N,322180,100,20 억,,260686,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 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 -130 5 -2.15 1424262870 234342 40.97 6120 6330 5900 7860 4240 6050 6078.58 1.26 0 -19214 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1239 -18.56 6.51 12 1.12 -319.00 909.00 8640 20240723 -31.48 4400 20241209 34.55 6410 -7.64 20250220 4800 23.33 20250102 8640 -31.48 20240723 4400 34.55 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
3 20250221 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 -110 5 -1.82 1280246830 210012 36.71 6120 6330 5940 7860 4240 6050 6096.07 1.26 0 -27696 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1243 -18.62 6.53 12 1.00 -319.00 909.00 8640 20240723 -31.25 4400 20241209 35.00 6410 -7.33 20250220 4800 23.75 20250102 8640 -31.25 20240723 4400 35.00 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
4 20250221 141157 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 -60 5 -0.99 1194333600 195591 34.19 6120 6330 5950 7860 4240 6050 6106.29 1.26 0 -28322 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1253 -18.78 6.59 12 0.93 -319.00 909.00 8640 20240723 -30.67 4400 20241209 36.14 6410 -6.55 20250220 4800 24.79 20250102 8640 -30.67 20240723 4400 36.14 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
5 20250221 131156 57 100.00 KOSDAQ IT 서비스 N N N N N 5970 -80 5 -1.32 1147170510 187705 32.81 6120 6330 5950 7860 4240 6050 6111.57 1.26 0 -28006 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1249 -18.71 6.57 12 0.90 -319.00 909.00 8640 20240723 -30.90 4400 20241209 35.68 6410 -6.86 20250220 4800 24.38 20250102 8640 -30.90 20240723 4400 35.68 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
6 20250221 121156 57 100.00 KOSDAQ IT 서비스 N N N N N 6010 -40 5 -0.66 1035705440 169113 29.56 6120 6330 5950 7860 4240 6050 6124.35 1.26 0 -27967 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1257 -18.84 6.61 12 0.81 -319.00 909.00 8640 20240723 -30.44 4400 20241209 36.59 6410 -6.24 20250220 4800 25.21 20250102 8640 -30.44 20240723 4400 36.59 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
7 20250221 111151 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 -70 5 -1.16 951850180 155125 27.12 6120 6330 5960 7860 4240 6050 6136.03 1.26 0 -28436 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1251 -18.75 6.58 12 0.74 -319.00 909.00 8640 20240723 -30.79 4400 20241209 35.91 6410 -6.71 20250220 4800 24.58 20250102 8640 -30.79 20240723 4400 35.91 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
8 20250221 101154 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 10 2 0.17 783152350 127023 22.21 6120 6330 6000 7860 4240 6050 6165.45 1.26 0 -27394 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1268 -19.00 6.67 12 0.61 -319.00 909.00 8640 20240723 -29.86 4400 20241209 37.73 6410 -5.46 20250220 4800 26.25 20250102 8640 -29.86 20240723 4400 37.73 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
9 20250221 091157 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 190 2 3.14 349413600 56187 9.82 6120 6330 6010 7860 4240 6050 6218.81 1.26 0 -12144 6710 6380 6080 5750 5450 6545 5915 21 1810 100 4230 10 1 20921984 1306 -19.56 6.86 12 0.27 -319.00 909.00 8640 20240723 -27.78 4400 20241209 41.82 6410 -2.65 20250220 4800 30.00 20250102 8640 -27.78 20240723 4400 41.82 20241209 0.08 N 322180 100 20 억 263601 N N 0 N 00 N
10 20250220 161145 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 220 2 3.77 3483656590 568035 38.98 5830 6410 5780 7570 4090 5830 6132.96 1.25 0 3273 6590 6210 5920 5540 5250 6400 5730 21 1740 100 4080 10 1 20906979 1265 -18.97 6.66 12 2.72 -319.00 909.00 8640 20240723 -29.98 4400 20241209 37.50 6410 -5.62 20250220 4800 26.04 20250102 8640 -29.98 20240723 4400 37.50 20241209 0.09 N 322180 100 20 억 260686 N N 0 N 00 N
11 20250220 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 6010 180 2 3.09 3412217380 556255 38.18 5830 6410 5780 7570 4090 5830 6134.27 1.25 0 8201 6590 6210 5920 5540 5250 6400 5730 21 1740 100 4080 10 1 20906979 1257 -18.84 6.61 12 2.66 -319.00 909.00 8640 20240723 -30.44 4400 20241209 36.59 6410 -6.24 20250220 4800 25.21 20250102 8640 -30.44 20240723 4400 36.59 20241209 0.09 N 322180 100 20 억 260686 N N 0 N 00 N
12 20250220 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 310 2 5.32 3209015230 522641 35.87 5830 6410 5780 7570 4090 5830 6140.00 1.25 0 4920 6590 6210 5920 5540 5250 6400 5730 21 1740 100 4080 10 1 20906979 1284 -19.25 6.75 12 2.50 -319.00 909.00 8640 20240723 -28.94 4400 20241209 39.55 6410 -4.21 20250220 4800 27.92 20250102 8640 -28.94 20240723 4400 39.55 20241209 0.09 N 322180 100 20 억 260686 N N 0 N 00 N