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
322510/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
20250221,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,100,2,1.15,1281213700,147233,37.17,8670,8810,8610,11270,6070,8670,8701.50,0.41,0,-9555,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2239,-24.84,15.75,12,0.58,-353.00,557.00,14091,20240625,-37.76,6340,20241115,38.33,9700,-9.59,20250107,7840,11.86,20250203,18280,-52.02,20240625,6340,38.33,20241115,0.00,N,322510,100,25 억,,104665,N,N,214,N,00,N
20250221,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,120,2,1.38,1193599050,137251,34.65,8670,8810,8610,11270,6070,8670,8696.47,0.41,0,-9470,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2244,-24.90,15.78,12,0.54,-353.00,557.00,14091,20240625,-37.62,6340,20241115,38.64,9700,-9.38,20250107,7840,12.12,20250203,18280,-51.91,20240625,6340,38.64,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250221,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,90,2,1.04,949214310,109399,27.62,8670,8800,8610,11270,6070,8670,8676.63,0.41,0,-5419,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2236,-24.82,15.73,12,0.43,-353.00,557.00,14091,20240625,-37.83,6340,20241115,38.17,9700,-9.69,20250107,7840,11.73,20250203,18280,-52.08,20240625,6340,38.17,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250221,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,0,3,0.00,722277650,83381,21.05,8670,8730,8610,11270,6070,8670,8662.38,0.41,0,453,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2213,-24.56,15.57,12,0.33,-353.00,557.00,14091,20240625,-38.47,6340,20241115,36.75,9700,-10.62,20250107,7840,10.59,20250203,18280,-52.57,20240625,6340,36.75,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250221,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,-20,5,-0.23,608501510,70232,17.73,8670,8730,8610,11270,6070,8670,8664.16,0.41,0,2103,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2208,-24.50,15.53,12,0.28,-353.00,557.00,14091,20240625,-38.61,6340,20241115,36.44,9700,-10.82,20250107,7840,10.33,20250203,18280,-52.68,20240625,6340,36.44,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250221,111152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,10,2,0.12,509844330,58847,14.86,8670,8730,8610,11270,6070,8670,8663.90,0.41,0,5977,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2216,-24.59,15.58,12,0.23,-353.00,557.00,14091,20240625,-38.40,6340,20241115,36.91,9700,-10.52,20250107,7840,10.71,20250203,18280,-52.52,20240625,6340,36.91,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250221,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,20,2,0.23,341909310,39444,9.96,8670,8730,8610,11270,6070,8670,8668.22,0.41,0,2740,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2218,-24.62,15.60,12,0.15,-353.00,557.00,14091,20240625,-38.33,6340,20241115,37.07,9700,-10.41,20250107,7840,10.84,20250203,18280,-52.46,20240625,6340,37.07,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250221,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,30,2,0.35,77229710,8892,2.25,8670,8730,8610,11270,6070,8670,8685.32,0.41,0,-1342,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2221,-24.65,15.62,12,0.03,-353.00,557.00,14091,20240625,-38.26,6340,20241115,37.22,9700,-10.31,20250107,7840,10.97,20250203,18280,-52.41,20240625,6340,37.22,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N
20250220,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,-440,5,-4.83,3429987640,392362,72.02,8930,9000,8670,11840,6380,9110,8741.91,0.63,0,-57278,9503,9306,9103,8906,8703,9205,8805,26,2730,100,6370,10,1,25528892,2213,-24.56,15.57,12,1.54,-353.00,557.00,14091,20240625,-38.47,6340,20241115,36.75,9700,-10.62,20250107,7840,10.59,20250203,18280,-52.57,20240625,6340,36.75,20241115,0.00,N,322510,100,25 억,,159962,N,N,3607,N,00,N
20250220,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-430,5,-4.72,3304810280,377927,69.37,8930,9000,8670,11840,6380,9110,8744.52,0.63,0,-50663,9503,9306,9103,8906,8703,9205,8805,26,2730,100,6370,10,1,25528892,2216,-24.59,15.58,12,1.48,-353.00,557.00,14091,20240625,-38.40,6340,20241115,36.91,9700,-10.52,20250107,7840,10.71,20250203,18280,-52.52,20240625,6340,36.91,20241115,0.00,N,322510,100,25 억,,159962,N,N,3557,N,00,N
20250220,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-430,5,-4.72,3039306350,347347,63.76,8930,9000,8680,11840,6380,9110,8750.01,0.63,0,-41102,9503,9306,9103,8906,8703,9205,8805,26,2730,100,6370,10,1,25528892,2216,-24.59,15.58,12,1.36,-353.00,557.00,14091,20240625,-38.40,6340,20241115,36.91,9700,-10.52,20250107,7840,10.71,20250203,18280,-52.52,20240625,6340,36.91,20241115,0.00,N,322510,100,25 억,,159962,N,N,3557,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 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 8770 100 2 1.15 1281213700 147233 37.17 8670 8810 8610 11270 6070 8670 8701.50 0.41 0 -9555 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2239 -24.84 15.75 12 0.58 -353.00 557.00 14091 20240625 -37.76 6340 20241115 38.33 9700 -9.59 20250107 7840 11.86 20250203 18280 -52.02 20240625 6340 38.33 20241115 0.00 N 322510 100 25 억 104665 N N 214 N 00 N
3 20250221 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 8790 120 2 1.38 1193599050 137251 34.65 8670 8810 8610 11270 6070 8670 8696.47 0.41 0 -9470 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2244 -24.90 15.78 12 0.54 -353.00 557.00 14091 20240625 -37.62 6340 20241115 38.64 9700 -9.38 20250107 7840 12.12 20250203 18280 -51.91 20240625 6340 38.64 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
4 20250221 141157 57 100.00 KOSDAQ IT 서비스 N N N N N 8760 90 2 1.04 949214310 109399 27.62 8670 8800 8610 11270 6070 8670 8676.63 0.41 0 -5419 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2236 -24.82 15.73 12 0.43 -353.00 557.00 14091 20240625 -37.83 6340 20241115 38.17 9700 -9.69 20250107 7840 11.73 20250203 18280 -52.08 20240625 6340 38.17 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
5 20250221 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 8670 0 3 0.00 722277650 83381 21.05 8670 8730 8610 11270 6070 8670 8662.38 0.41 0 453 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2213 -24.56 15.57 12 0.33 -353.00 557.00 14091 20240625 -38.47 6340 20241115 36.75 9700 -10.62 20250107 7840 10.59 20250203 18280 -52.57 20240625 6340 36.75 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
6 20250221 121157 57 100.00 KOSDAQ IT 서비스 N N N N N 8650 -20 5 -0.23 608501510 70232 17.73 8670 8730 8610 11270 6070 8670 8664.16 0.41 0 2103 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2208 -24.50 15.53 12 0.28 -353.00 557.00 14091 20240625 -38.61 6340 20241115 36.44 9700 -10.82 20250107 7840 10.33 20250203 18280 -52.68 20240625 6340 36.44 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
7 20250221 111152 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 10 2 0.12 509844330 58847 14.86 8670 8730 8610 11270 6070 8670 8663.90 0.41 0 5977 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2216 -24.59 15.58 12 0.23 -353.00 557.00 14091 20240625 -38.40 6340 20241115 36.91 9700 -10.52 20250107 7840 10.71 20250203 18280 -52.52 20240625 6340 36.91 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
8 20250221 101155 57 100.00 KOSDAQ IT 서비스 N N N N N 8690 20 2 0.23 341909310 39444 9.96 8670 8730 8610 11270 6070 8670 8668.22 0.41 0 2740 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2218 -24.62 15.60 12 0.15 -353.00 557.00 14091 20240625 -38.33 6340 20241115 37.07 9700 -10.41 20250107 7840 10.84 20250203 18280 -52.46 20240625 6340 37.07 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
9 20250221 091158 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 30 2 0.35 77229710 8892 2.25 8670 8730 8610 11270 6070 8670 8685.32 0.41 0 -1342 9110 8890 8780 8560 8450 8835 8505 26 2600 100 6060 10 1 25528892 2221 -24.65 15.62 12 0.03 -353.00 557.00 14091 20240625 -38.26 6340 20241115 37.22 9700 -10.31 20250107 7840 10.97 20250203 18280 -52.41 20240625 6340 37.22 20241115 0.00 N 322510 100 25 억 104665 N N 3607 N 00 N
10 20250220 161146 57 100.00 KOSDAQ IT 서비스 N N N N N 8670 -440 5 -4.83 3429987640 392362 72.02 8930 9000 8670 11840 6380 9110 8741.91 0.63 0 -57278 9503 9306 9103 8906 8703 9205 8805 26 2730 100 6370 10 1 25528892 2213 -24.56 15.57 12 1.54 -353.00 557.00 14091 20240625 -38.47 6340 20241115 36.75 9700 -10.62 20250107 7840 10.59 20250203 18280 -52.57 20240625 6340 36.75 20241115 0.00 N 322510 100 25 억 159962 N N 3607 N 00 N
11 20250220 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -430 5 -4.72 3304810280 377927 69.37 8930 9000 8670 11840 6380 9110 8744.52 0.63 0 -50663 9503 9306 9103 8906 8703 9205 8805 26 2730 100 6370 10 1 25528892 2216 -24.59 15.58 12 1.48 -353.00 557.00 14091 20240625 -38.40 6340 20241115 36.91 9700 -10.52 20250107 7840 10.71 20250203 18280 -52.52 20240625 6340 36.91 20241115 0.00 N 322510 100 25 억 159962 N N 3557 N 00 N
12 20250220 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -430 5 -4.72 3039306350 347347 63.76 8930 9000 8680 11840 6380 9110 8750.01 0.63 0 -41102 9503 9306 9103 8906 8703 9205 8805 26 2730 100 6370 10 1 25528892 2216 -24.59 15.58 12 1.36 -353.00 557.00 14091 20240625 -38.40 6340 20241115 36.91 9700 -10.52 20250107 7840 10.71 20250203 18280 -52.52 20240625 6340 36.91 20241115 0.00 N 322510 100 25 억 159962 N N 3557 N 00 N