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
373170/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
20250221,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,490,2,5.63,949660340,106687,158.78,8950,9350,8450,11320,6100,8710,8901.18,0.39,0,484,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,463,15.28,1.99,12,2.12,602.00,4626.00,15150,20240219,-39.27,6100,20241209,50.82,9350,-1.60,20250221,6800,35.29,20250204,14950,-38.46,20240222,6100,50.82,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,500,2,5.74,905368210,101872,151.62,8950,9350,8450,11320,6100,8710,8887.31,0.39,0,-765,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,464,15.30,1.99,12,2.02,602.00,4626.00,15150,20240219,-39.21,6100,20241209,50.98,9350,-1.50,20250221,6800,35.44,20250204,14950,-38.39,20240222,6100,50.98,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,190,2,2.18,754623610,85411,127.12,8950,9350,8450,11320,6100,8710,8835.20,0.39,0,-4210,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,448,14.78,1.92,12,1.70,602.00,4626.00,15150,20240219,-41.25,6100,20241209,45.90,9350,-4.81,20250221,6800,30.88,20250204,14950,-40.47,20240222,6100,45.90,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,131237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,100,2,1.15,688121870,77946,116.01,8950,9350,8450,11320,6100,8710,8828.19,0.39,0,-3817,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,444,14.63,1.90,12,1.55,602.00,4626.00,15150,20240219,-41.85,6100,20241209,44.43,9350,-5.78,20250221,6800,29.56,20250204,14950,-41.07,20240222,6100,44.43,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,121237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-120,5,-1.38,667759090,75623,112.55,8950,9350,8450,11320,6100,8710,8830.11,0.39,0,-2860,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,433,14.27,1.86,12,1.50,602.00,4626.00,15150,20240219,-43.30,6100,20241209,40.82,9350,-8.13,20250221,6800,26.32,20250204,14950,-42.54,20240222,6100,40.82,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-180,5,-2.07,628672320,71060,105.76,8950,9350,8450,11320,6100,8710,8847.06,0.39,0,-3000,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,430,14.17,1.84,12,1.41,602.00,4626.00,15150,20240219,-43.70,6100,20241209,39.84,9350,-8.77,20250221,6800,25.44,20250204,14950,-42.94,20240222,6100,39.84,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,101236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-10,5,-0.11,499276620,55954,83.28,8950,9350,8520,11320,6100,8710,8922.98,0.39,0,-2241,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,438,14.45,1.88,12,1.11,602.00,4626.00,15150,20240219,-42.57,6100,20241209,42.62,9350,-6.95,20250221,6800,27.94,20250204,14950,-41.81,20240222,6100,42.62,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250221,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,60,2,0.69,259667770,28485,42.39,8950,9350,8750,11320,6100,8710,9115.95,0.39,0,-465,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,442,14.57,1.90,12,0.57,602.00,4626.00,15150,20240219,-42.11,6100,20241209,43.77,9350,-6.20,20250221,6800,28.97,20250204,14950,-41.34,20240222,6100,43.77,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N
20250220,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,470,2,5.70,569846520,66334,199.97,8440,9000,8260,10710,5770,8240,8590.47,0.34,0,2484,8546,8392,8206,8052,7866,8300,7960,5,2470,100,5600,10,1,5037930,439,14.47,1.88,12,1.32,602.00,4626.00,15150,20240219,-42.51,6100,20241209,42.79,9000,-3.22,20250220,6800,28.09,20250204,14990,-41.89,20240220,6100,42.79,20241209,0.22,N,373170,100,5 억,,17160,N,N,0,N,00,N
20250220,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,480,2,5.83,537989690,62675,188.94,8440,9000,8260,10710,5770,8240,8583.80,0.34,0,2122,8546,8392,8206,8052,7866,8300,7960,5,2470,100,5600,10,1,5037930,439,14.49,1.88,12,1.24,602.00,4626.00,15150,20240219,-42.44,6100,20241209,42.95,9000,-3.11,20250220,6800,28.24,20250204,14990,-41.83,20240220,6100,42.95,20241209,0.22,N,373170,100,5 억,,17160,N,N,0,N,00,N
20250220,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,100,2,1.21,302581840,35783,107.87,8440,8770,8260,10710,5770,8240,8456.02,0.34,0,2128,8546,8392,8206,8052,7866,8300,7960,5,2470,100,5600,10,1,5037930,420,13.85,1.80,12,0.71,602.00,4626.00,15150,20240219,-44.95,6100,20241209,36.72,8770,-4.90,20250220,6800,22.65,20250204,14990,-44.36,20240220,6100,36.72,20241209,0.22,N,373170,100,5 억,,17160,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 161232 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 490 2 5.63 949660340 106687 158.78 8950 9350 8450 11320 6100 8710 8901.18 0.39 0 484 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 463 15.28 1.99 12 2.12 602.00 4626.00 15150 20240219 -39.27 6100 20241209 50.82 9350 -1.60 20250221 6800 35.29 20250204 14950 -38.46 20240222 6100 50.82 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
3 20250221 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 500 2 5.74 905368210 101872 151.62 8950 9350 8450 11320 6100 8710 8887.31 0.39 0 -765 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 464 15.30 1.99 12 2.02 602.00 4626.00 15150 20240219 -39.21 6100 20241209 50.98 9350 -1.50 20250221 6800 35.44 20250204 14950 -38.39 20240222 6100 50.98 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
4 20250221 141238 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 190 2 2.18 754623610 85411 127.12 8950 9350 8450 11320 6100 8710 8835.20 0.39 0 -4210 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 448 14.78 1.92 12 1.70 602.00 4626.00 15150 20240219 -41.25 6100 20241209 45.90 9350 -4.81 20250221 6800 30.88 20250204 14950 -40.47 20240222 6100 45.90 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
5 20250221 131237 57 100.00 KOSDAQ IT 서비스 N N N N N 8810 100 2 1.15 688121870 77946 116.01 8950 9350 8450 11320 6100 8710 8828.19 0.39 0 -3817 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 444 14.63 1.90 12 1.55 602.00 4626.00 15150 20240219 -41.85 6100 20241209 44.43 9350 -5.78 20250221 6800 29.56 20250204 14950 -41.07 20240222 6100 44.43 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
6 20250221 121237 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -120 5 -1.38 667759090 75623 112.55 8950 9350 8450 11320 6100 8710 8830.11 0.39 0 -2860 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 433 14.27 1.86 12 1.50 602.00 4626.00 15150 20240219 -43.30 6100 20241209 40.82 9350 -8.13 20250221 6800 26.32 20250204 14950 -42.54 20240222 6100 40.82 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
7 20250221 111233 57 100.00 KOSDAQ IT 서비스 N N N N N 8530 -180 5 -2.07 628672320 71060 105.76 8950 9350 8450 11320 6100 8710 8847.06 0.39 0 -3000 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 430 14.17 1.84 12 1.41 602.00 4626.00 15150 20240219 -43.70 6100 20241209 39.84 9350 -8.77 20250221 6800 25.44 20250204 14950 -42.94 20240222 6100 39.84 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
8 20250221 101236 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 -10 5 -0.11 499276620 55954 83.28 8950 9350 8520 11320 6100 8710 8922.98 0.39 0 -2241 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 438 14.45 1.88 12 1.11 602.00 4626.00 15150 20240219 -42.57 6100 20241209 42.62 9350 -6.95 20250221 6800 27.94 20250204 14950 -41.81 20240222 6100 42.62 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
9 20250221 091238 57 100.00 KOSDAQ IT 서비스 N N N N N 8770 60 2 0.69 259667770 28485 42.39 8950 9350 8750 11320 6100 8710 9115.95 0.39 0 -465 9396 9052 8656 8312 7916 9225 8485 5 2610 100 5920 10 1 5037930 442 14.57 1.90 12 0.57 602.00 4626.00 15150 20240219 -42.11 6100 20241209 43.77 9350 -6.20 20250221 6800 28.97 20250204 14950 -41.34 20240222 6100 43.77 20241209 0.28 N 373170 100 5 억 19644 N N 0 N 00 N
10 20250220 161226 57 100.00 KOSDAQ IT 서비스 N N N N N 8710 470 2 5.70 569846520 66334 199.97 8440 9000 8260 10710 5770 8240 8590.47 0.34 0 2484 8546 8392 8206 8052 7866 8300 7960 5 2470 100 5600 10 1 5037930 439 14.47 1.88 12 1.32 602.00 4626.00 15150 20240219 -42.51 6100 20241209 42.79 9000 -3.22 20250220 6800 28.09 20250204 14990 -41.89 20240220 6100 42.79 20241209 0.22 N 373170 100 5 억 17160 N N 0 N 00 N
11 20250220 151232 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 480 2 5.83 537989690 62675 188.94 8440 9000 8260 10710 5770 8240 8583.80 0.34 0 2122 8546 8392 8206 8052 7866 8300 7960 5 2470 100 5600 10 1 5037930 439 14.49 1.88 12 1.24 602.00 4626.00 15150 20240219 -42.44 6100 20241209 42.95 9000 -3.11 20250220 6800 28.24 20250204 14990 -41.83 20240220 6100 42.95 20241209 0.22 N 373170 100 5 억 17160 N N 0 N 00 N
12 20250220 141232 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 100 2 1.21 302581840 35783 107.87 8440 8770 8260 10710 5770 8240 8456.02 0.34 0 2128 8546 8392 8206 8052 7866 8300 7960 5 2470 100 5600 10 1 5037930 420 13.85 1.80 12 0.71 602.00 4626.00 15150 20240219 -44.95 6100 20241209 36.72 8770 -4.90 20250220 6800 22.65 20250204 14990 -44.36 20240220 6100 36.72 20241209 0.22 N 373170 100 5 억 17160 N N 0 N 00 N