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
338220/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
20250221,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,0,3,0.00,2932071950,115672,46.60,25350,25700,25100,32800,17700,25250,25348.78,0.90,0,-13434,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3535,-22.35,69.75,12,0.83,-1130.00,362.00,39700,20240822,-36.40,21700,20241115,16.36,28300,-10.78,20250206,22500,12.22,20250203,39700,-36.40,20240822,21700,16.36,20241115,0.99,N,338220,100,13 억,,125343,N,N,81,N,00,N
20250221,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,50,2,0.20,2771832750,109328,44.04,25350,25700,25100,32800,17700,25250,25353.37,0.90,0,-12471,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3542,-22.39,69.89,12,0.78,-1130.00,362.00,39700,20240822,-36.27,21700,20241115,16.59,28300,-10.60,20250206,22500,12.44,20250203,39700,-36.27,20240822,21700,16.59,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250221,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25200,-50,5,-0.20,2340432300,92224,37.15,25350,25700,25100,32800,17700,25250,25377.69,0.90,0,-10256,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3528,-22.30,69.61,12,0.66,-1130.00,362.00,39700,20240822,-36.52,21700,20241115,16.13,28300,-10.95,20250206,22500,12.00,20250203,39700,-36.52,20240822,21700,16.13,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250221,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,0,3,0.00,2089804400,82285,33.15,25350,25700,25100,32800,17700,25250,25397.15,0.90,0,-8036,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3535,-22.35,69.75,12,0.59,-1130.00,362.00,39700,20240822,-36.40,21700,20241115,16.36,28300,-10.78,20250206,22500,12.22,20250203,39700,-36.40,20240822,21700,16.36,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250221,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,0,3,0.00,1818834000,71543,28.82,25350,25700,25100,32800,17700,25250,25422.95,0.90,0,-7010,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3535,-22.35,69.75,12,0.51,-1130.00,362.00,39700,20240822,-36.40,21700,20241115,16.36,28300,-10.78,20250206,22500,12.22,20250203,39700,-36.40,20240822,21700,16.36,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250221,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,50,2,0.20,1557437950,61218,24.66,25350,25700,25100,32800,17700,25250,25440.85,0.90,0,-4617,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3542,-22.39,69.89,12,0.44,-1130.00,362.00,39700,20240822,-36.27,21700,20241115,16.59,28300,-10.60,20250206,22500,12.44,20250203,39700,-36.27,20240822,21700,16.59,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250221,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25400,150,2,0.59,898126050,35335,14.24,25350,25700,25100,32800,17700,25250,25417.46,0.90,0,-1247,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3556,-22.48,70.17,12,0.25,-1130.00,362.00,39700,20240822,-36.02,21700,20241115,17.05,28300,-10.25,20250206,22500,12.89,20250203,39700,-36.02,20240822,21700,17.05,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250221,091210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25550,300,2,1.19,294543200,11587,4.67,25350,25700,25100,32800,17700,25250,25420.14,0.90,0,-2503,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3577,-22.61,70.58,12,0.08,-1130.00,362.00,39700,20240822,-35.64,21700,20241115,17.74,28300,-9.72,20250206,22500,13.56,20250203,39700,-35.64,20240822,21700,17.74,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N
20250220,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,-1150,5,-4.36,6279542050,246768,108.52,26100,26250,25250,34300,18500,26400,25447.37,1.15,0,-38662,27633,27016,26583,25966,25533,26800,25750,14,7900,100,19000,50,1,13999323,3535,-22.35,69.75,12,1.76,-1130.00,362.00,39700,20240822,-36.40,21700,20241115,16.36,28300,-10.78,20250206,22500,12.22,20250203,39700,-36.40,20240822,21700,16.36,20241115,0.94,N,338220,100,13 억,,161534,N,N,1211,N,00,N
20250220,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25350,-1050,5,-3.98,6060530300,238102,104.71,26100,26250,25250,34300,18500,26400,25453.50,1.15,0,-36526,27633,27016,26583,25966,25533,26800,25750,14,7900,100,19000,50,1,13999323,3549,-22.43,70.03,12,1.70,-1130.00,362.00,39700,20240822,-36.15,21700,20241115,16.82,28300,-10.42,20250206,22500,12.67,20250203,39700,-36.15,20240822,21700,16.82,20241115,0.94,N,338220,100,13 억,,161534,N,N,1165,N,00,N
20250220,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25350,-1050,5,-3.98,5494011200,215724,94.87,26100,26250,25250,34300,18500,26400,25467.77,1.15,0,-31477,27633,27016,26583,25966,25533,26800,25750,14,7900,100,19000,50,1,13999323,3549,-22.43,70.03,12,1.54,-1130.00,362.00,39700,20240822,-36.15,21700,20241115,16.82,28300,-10.42,20250206,22500,12.67,20250203,39700,-36.15,20240822,21700,16.82,20241115,0.94,N,338220,100,13 억,,161534,N,N,1165,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 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 0 3 0.00 2932071950 115672 46.60 25350 25700 25100 32800 17700 25250 25348.78 0.90 0 -13434 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3535 -22.35 69.75 12 0.83 -1130.00 362.00 39700 20240822 -36.40 21700 20241115 16.36 28300 -10.78 20250206 22500 12.22 20250203 39700 -36.40 20240822 21700 16.36 20241115 0.99 N 338220 100 13 억 125343 N N 81 N 00 N
3 20250221 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 25300 50 2 0.20 2771832750 109328 44.04 25350 25700 25100 32800 17700 25250 25353.37 0.90 0 -12471 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3542 -22.39 69.89 12 0.78 -1130.00 362.00 39700 20240822 -36.27 21700 20241115 16.59 28300 -10.60 20250206 22500 12.44 20250203 39700 -36.27 20240822 21700 16.59 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
4 20250221 141210 57 100.00 KOSDAQ IT 서비스 N N N N N 25200 -50 5 -0.20 2340432300 92224 37.15 25350 25700 25100 32800 17700 25250 25377.69 0.90 0 -10256 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3528 -22.30 69.61 12 0.66 -1130.00 362.00 39700 20240822 -36.52 21700 20241115 16.13 28300 -10.95 20250206 22500 12.00 20250203 39700 -36.52 20240822 21700 16.13 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
5 20250221 131209 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 0 3 0.00 2089804400 82285 33.15 25350 25700 25100 32800 17700 25250 25397.15 0.90 0 -8036 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3535 -22.35 69.75 12 0.59 -1130.00 362.00 39700 20240822 -36.40 21700 20241115 16.36 28300 -10.78 20250206 22500 12.22 20250203 39700 -36.40 20240822 21700 16.36 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
6 20250221 121209 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 0 3 0.00 1818834000 71543 28.82 25350 25700 25100 32800 17700 25250 25422.95 0.90 0 -7010 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3535 -22.35 69.75 12 0.51 -1130.00 362.00 39700 20240822 -36.40 21700 20241115 16.36 28300 -10.78 20250206 22500 12.22 20250203 39700 -36.40 20240822 21700 16.36 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
7 20250221 111205 57 100.00 KOSDAQ IT 서비스 N N N N N 25300 50 2 0.20 1557437950 61218 24.66 25350 25700 25100 32800 17700 25250 25440.85 0.90 0 -4617 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3542 -22.39 69.89 12 0.44 -1130.00 362.00 39700 20240822 -36.27 21700 20241115 16.59 28300 -10.60 20250206 22500 12.44 20250203 39700 -36.27 20240822 21700 16.59 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
8 20250221 101208 57 100.00 KOSDAQ IT 서비스 N N N N N 25400 150 2 0.59 898126050 35335 14.24 25350 25700 25100 32800 17700 25250 25417.46 0.90 0 -1247 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3556 -22.48 70.17 12 0.25 -1130.00 362.00 39700 20240822 -36.02 21700 20241115 17.05 28300 -10.25 20250206 22500 12.89 20250203 39700 -36.02 20240822 21700 17.05 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
9 20250221 091210 57 100.00 KOSDAQ IT 서비스 N N N N N 25550 300 2 1.19 294543200 11587 4.67 25350 25700 25100 32800 17700 25250 25420.14 0.90 0 -2503 26583 25916 25583 24916 24583 25750 24750 14 7550 100 18180 50 1 13999323 3577 -22.61 70.58 12 0.08 -1130.00 362.00 39700 20240822 -35.64 21700 20241115 17.74 28300 -9.72 20250206 22500 13.56 20250203 39700 -35.64 20240822 21700 17.74 20241115 0.99 N 338220 100 13 억 125343 N N 1211 N 00 N
10 20250220 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 -1150 5 -4.36 6279542050 246768 108.52 26100 26250 25250 34300 18500 26400 25447.37 1.15 0 -38662 27633 27016 26583 25966 25533 26800 25750 14 7900 100 19000 50 1 13999323 3535 -22.35 69.75 12 1.76 -1130.00 362.00 39700 20240822 -36.40 21700 20241115 16.36 28300 -10.78 20250206 22500 12.22 20250203 39700 -36.40 20240822 21700 16.36 20241115 0.94 N 338220 100 13 억 161534 N N 1211 N 00 N
11 20250220 151205 57 100.00 KOSDAQ IT 서비스 N N N N N 25350 -1050 5 -3.98 6060530300 238102 104.71 26100 26250 25250 34300 18500 26400 25453.50 1.15 0 -36526 27633 27016 26583 25966 25533 26800 25750 14 7900 100 19000 50 1 13999323 3549 -22.43 70.03 12 1.70 -1130.00 362.00 39700 20240822 -36.15 21700 20241115 16.82 28300 -10.42 20250206 22500 12.67 20250203 39700 -36.15 20240822 21700 16.82 20241115 0.94 N 338220 100 13 억 161534 N N 1165 N 00 N
12 20250220 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 25350 -1050 5 -3.98 5494011200 215724 94.87 26100 26250 25250 34300 18500 26400 25467.77 1.15 0 -31477 27633 27016 26583 25966 25533 26800 25750 14 7900 100 19000 50 1 13999323 3549 -22.43 70.03 12 1.54 -1130.00 362.00 39700 20240822 -36.15 21700 20241115 16.82 28300 -10.42 20250206 22500 12.67 20250203 39700 -36.15 20240822 21700 16.82 20241115 0.94 N 338220 100 13 억 161534 N N 1165 N 00 N