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
377030/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
20250221,161235,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-35,5,-1.46,2842670140,1232401,15.49,2380,2380,2220,3110,1680,2395,2306.13,3.83,0,-62936,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,740,-3.73,1.93,12,3.93,-633.00,1221.00,6303,20240223,-62.56,1160,20241209,103.45,2650,-10.94,20250220,1181,99.83,20250102,7200,-67.22,20240223,1160,103.45,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,151240,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-75,5,-3.13,2663049760,1155703,14.53,2380,2380,2220,3110,1680,2395,2304.00,3.83,0,-44593,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,728,-3.67,1.90,12,3.68,-633.00,1221.00,6303,20240223,-63.19,1160,20241209,100.00,2650,-12.45,20250220,1181,96.44,20250102,7200,-67.78,20240223,1160,100.00,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,141241,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-65,5,-2.71,2375547220,1031825,12.97,2380,2380,2220,3110,1680,2395,2301.97,3.83,0,-2253,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,731,-3.68,1.91,12,3.29,-633.00,1221.00,6303,20240223,-63.03,1160,20241209,100.86,2650,-12.08,20250220,1181,97.29,20250102,7200,-67.64,20240223,1160,100.86,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,131240,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-65,5,-2.71,2170849210,943579,11.86,2380,2380,2220,3110,1680,2395,2300.31,3.83,0,34928,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,731,-3.68,1.91,12,3.01,-633.00,1221.00,6303,20240223,-63.03,1160,20241209,100.86,2650,-12.08,20250220,1181,97.29,20250102,7200,-67.64,20240223,1160,100.86,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,121240,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-80,5,-3.34,2058725035,895278,11.26,2380,2380,2220,3110,1680,2395,2299.17,3.83,0,38324,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,726,-3.66,1.90,12,2.85,-633.00,1221.00,6303,20240223,-63.27,1160,20241209,99.57,2650,-12.64,20250220,1181,96.02,20250102,7200,-67.85,20240223,1160,99.57,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,111236,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-95,5,-3.97,1858220070,808060,10.16,2380,2380,2220,3110,1680,2395,2299.20,3.83,0,55705,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,721,-3.63,1.88,12,2.58,-633.00,1221.00,6303,20240223,-63.51,1160,20241209,98.28,2650,-13.21,20250220,1181,94.75,20250102,7200,-68.06,20240223,1160,98.28,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,101239,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-85,5,-3.55,1460706900,636526,8.00,2380,2380,2220,3110,1680,2395,2294.26,3.83,0,71844,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,725,-3.65,1.89,12,2.03,-633.00,1221.00,6303,20240223,-63.35,1160,20241209,99.14,2650,-12.83,20250220,1181,95.60,20250102,7200,-67.92,20240223,1160,99.14,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250221,091241,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,-90,5,-3.76,645580335,280047,3.52,2380,2380,2220,3110,1680,2395,2304.14,3.83,0,46215,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,723,-3.64,1.89,12,0.89,-633.00,1221.00,6303,20240223,-63.43,1160,20241209,98.71,2650,-13.02,20250220,1181,95.17,20250102,7200,-67.99,20240223,1160,98.71,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N
20250220,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,130,2,5.74,19440917555,7925238,95.33,2225,2650,2205,2940,1590,2265,2453.15,2.07,0,536483,2628,2446,2163,1981,1698,2537,2072,157,675,500,1540,5,1,31368576,751,-3.78,1.96,12,25.26,-633.00,1221.00,6303,20240223,-62.00,1160,20241209,106.47,2650,-9.62,20250220,1181,102.79,20250102,7200,-66.74,20240223,1160,106.47,20241209,0.09,N,377030,500,156 억,,650108,N,N,21,N,00,N
20250220,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,160,2,7.06,19090753365,7779730,93.58,2225,2650,2205,2940,1590,2265,2453.94,2.07,0,525152,2628,2446,2163,1981,1698,2537,2072,157,675,500,1540,5,1,31368576,761,-3.83,1.99,12,24.80,-633.00,1221.00,6303,20240223,-61.53,1160,20241209,109.05,2650,-8.49,20250220,1181,105.33,20250102,7200,-66.32,20240223,1160,109.05,20241209,0.09,N,377030,500,156 억,,650108,N,N,56,N,00,N
20250220,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,265,2,11.70,17486775385,7127015,85.73,2225,2650,2205,2940,1590,2265,2453.63,2.07,0,374684,2628,2446,2163,1981,1698,2537,2072,157,675,500,1540,5,1,31368576,794,-4.00,2.07,12,22.72,-633.00,1221.00,6303,20240223,-59.86,1160,20241209,118.10,2650,-4.53,20250220,1181,114.23,20250102,7200,-64.86,20240223,1160,118.10,20241209,0.09,N,377030,500,156 억,,650108,N,N,56,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 161235 54 100.00 KOSDAQ IT 서비스 N N N N N 2360 -35 5 -1.46 2842670140 1232401 15.49 2380 2380 2220 3110 1680 2395 2306.13 3.83 0 -62936 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 740 -3.73 1.93 12 3.93 -633.00 1221.00 6303 20240223 -62.56 1160 20241209 103.45 2650 -10.94 20250220 1181 99.83 20250102 7200 -67.22 20240223 1160 103.45 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
3 20250221 151240 54 100.00 KOSDAQ IT 서비스 N N N N N 2320 -75 5 -3.13 2663049760 1155703 14.53 2380 2380 2220 3110 1680 2395 2304.00 3.83 0 -44593 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 728 -3.67 1.90 12 3.68 -633.00 1221.00 6303 20240223 -63.19 1160 20241209 100.00 2650 -12.45 20250220 1181 96.44 20250102 7200 -67.78 20240223 1160 100.00 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
4 20250221 141241 54 100.00 KOSDAQ IT 서비스 N N N N N 2330 -65 5 -2.71 2375547220 1031825 12.97 2380 2380 2220 3110 1680 2395 2301.97 3.83 0 -2253 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 731 -3.68 1.91 12 3.29 -633.00 1221.00 6303 20240223 -63.03 1160 20241209 100.86 2650 -12.08 20250220 1181 97.29 20250102 7200 -67.64 20240223 1160 100.86 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
5 20250221 131240 54 100.00 KOSDAQ IT 서비스 N N N N N 2330 -65 5 -2.71 2170849210 943579 11.86 2380 2380 2220 3110 1680 2395 2300.31 3.83 0 34928 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 731 -3.68 1.91 12 3.01 -633.00 1221.00 6303 20240223 -63.03 1160 20241209 100.86 2650 -12.08 20250220 1181 97.29 20250102 7200 -67.64 20240223 1160 100.86 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
6 20250221 121240 54 100.00 KOSDAQ IT 서비스 N N N N N 2315 -80 5 -3.34 2058725035 895278 11.26 2380 2380 2220 3110 1680 2395 2299.17 3.83 0 38324 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 726 -3.66 1.90 12 2.85 -633.00 1221.00 6303 20240223 -63.27 1160 20241209 99.57 2650 -12.64 20250220 1181 96.02 20250102 7200 -67.85 20240223 1160 99.57 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
7 20250221 111236 54 100.00 KOSDAQ IT 서비스 N N N N N 2300 -95 5 -3.97 1858220070 808060 10.16 2380 2380 2220 3110 1680 2395 2299.20 3.83 0 55705 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 721 -3.63 1.88 12 2.58 -633.00 1221.00 6303 20240223 -63.51 1160 20241209 98.28 2650 -13.21 20250220 1181 94.75 20250102 7200 -68.06 20240223 1160 98.28 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
8 20250221 101239 54 100.00 KOSDAQ IT 서비스 N N N N N 2310 -85 5 -3.55 1460706900 636526 8.00 2380 2380 2220 3110 1680 2395 2294.26 3.83 0 71844 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 725 -3.65 1.89 12 2.03 -633.00 1221.00 6303 20240223 -63.35 1160 20241209 99.14 2650 -12.83 20250220 1181 95.60 20250102 7200 -67.92 20240223 1160 99.14 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
9 20250221 091241 54 100.00 KOSDAQ IT 서비스 N N N N N 2305 -90 5 -3.76 645580335 280047 3.52 2380 2380 2220 3110 1680 2395 2304.14 3.83 0 46215 2861 2627 2416 2182 1971 2745 2300 157 715 500 1620 5 1 31368576 723 -3.64 1.89 12 0.89 -633.00 1221.00 6303 20240223 -63.43 1160 20241209 98.71 2650 -13.02 20250220 1181 95.17 20250102 7200 -67.99 20240223 1160 98.71 20241209 0.14 N 377030 500 156 억 1202229 N N 21 N 01 N
10 20250220 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 130 2 5.74 19440917555 7925238 95.33 2225 2650 2205 2940 1590 2265 2453.15 2.07 0 536483 2628 2446 2163 1981 1698 2537 2072 157 675 500 1540 5 1 31368576 751 -3.78 1.96 12 25.26 -633.00 1221.00 6303 20240223 -62.00 1160 20241209 106.47 2650 -9.62 20250220 1181 102.79 20250102 7200 -66.74 20240223 1160 106.47 20241209 0.09 N 377030 500 156 억 650108 N N 21 N 00 N
11 20250220 151235 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 160 2 7.06 19090753365 7779730 93.58 2225 2650 2205 2940 1590 2265 2453.94 2.07 0 525152 2628 2446 2163 1981 1698 2537 2072 157 675 500 1540 5 1 31368576 761 -3.83 1.99 12 24.80 -633.00 1221.00 6303 20240223 -61.53 1160 20241209 109.05 2650 -8.49 20250220 1181 105.33 20250102 7200 -66.32 20240223 1160 109.05 20241209 0.09 N 377030 500 156 억 650108 N N 56 N 00 N
12 20250220 141235 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 265 2 11.70 17486775385 7127015 85.73 2225 2650 2205 2940 1590 2265 2453.63 2.07 0 374684 2628 2446 2163 1981 1698 2537 2072 157 675 500 1540 5 1 31368576 794 -4.00 2.07 12 22.72 -633.00 1221.00 6303 20240223 -59.86 1160 20241209 118.10 2650 -4.53 20250220 1181 114.23 20250102 7200 -64.86 20240223 1160 118.10 20241209 0.09 N 377030 500 156 억 650108 N N 56 N 00 N