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
384470/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
20250221,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-250,5,-2.45,7942403470,769880,123.22,10200,10660,9930,13260,7140,10200,10316.93,0.47,0,-14946,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1278,-8.40,10.51,12,6.00,-1184.00,947.00,21700,20240216,-54.15,5750,20241230,73.04,11650,-14.59,20250218,5890,68.93,20250114,20950,-52.51,20240223,5750,73.04,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-180,5,-1.76,7824922700,758092,121.33,10200,10660,9930,13260,7140,10200,10322.08,0.47,0,-14125,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1287,-8.46,10.58,12,5.90,-1184.00,947.00,21700,20240216,-53.82,5750,20241230,74.26,11650,-13.99,20250218,5890,70.12,20250114,20950,-52.17,20240223,5750,74.26,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,141248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-160,5,-1.57,7525642790,728185,116.55,10200,10660,9930,13260,7140,10200,10335.04,0.47,0,-13399,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1289,-8.48,10.60,12,5.67,-1184.00,947.00,21700,20240216,-53.73,5750,20241230,74.61,11650,-13.82,20250218,5890,70.46,20250114,20950,-52.08,20240223,5750,74.61,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,-40,5,-0.39,6751210290,651062,104.20,10200,10660,10040,13260,7140,10200,10369.88,0.47,0,-6392,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1305,-8.58,10.73,12,5.07,-1184.00,947.00,21700,20240216,-53.18,5750,20241230,76.70,11650,-12.79,20250218,5890,72.50,20250114,20950,-51.50,20240223,5750,76.70,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,121247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10190,-10,5,-0.10,6476892080,624095,99.89,10200,10660,10040,13260,7140,10200,10378.43,0.47,0,-3529,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1309,-8.61,10.76,12,4.86,-1184.00,947.00,21700,20240216,-53.04,5750,20241230,77.22,11650,-12.53,20250218,5890,73.01,20250114,20950,-51.36,20240223,5750,77.22,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,140,2,1.37,6078611530,585128,93.65,10200,10660,10040,13260,7140,10200,10388.94,0.47,0,-5204,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1328,-8.73,10.92,12,4.56,-1184.00,947.00,21700,20240216,-52.35,5750,20241230,79.83,11650,-11.24,20250218,5890,75.55,20250114,20950,-50.64,20240223,5750,79.83,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,130,2,1.27,4912140180,472401,75.61,10200,10660,10040,13260,7140,10200,10398.80,0.47,0,-7170,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1326,-8.72,10.91,12,3.68,-1184.00,947.00,21700,20240216,-52.40,5750,20241230,79.65,11650,-11.33,20250218,5890,75.38,20250114,20950,-50.69,20240223,5750,79.65,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250221,091248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,60,2,0.59,529531130,51818,8.29,10200,10320,10100,13260,7140,10200,10219.55,0.47,0,-6406,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1317,-8.67,10.83,12,0.40,-1184.00,947.00,21700,20240216,-52.72,5750,20241230,78.43,11650,-11.93,20250218,5890,74.19,20250114,20950,-51.03,20240223,5750,78.43,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N
20250220,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,200,2,2.00,6286151460,619452,72.32,10160,10510,9730,13000,7000,10000,10147.84,0.49,0,-2268,11046,10522,10206,9682,9366,10365,9525,64,3000,500,7000,10,1,12841064,1310,-8.61,10.77,12,4.82,-1184.00,947.00,21700,20240216,-53.00,5750,20241230,77.39,11650,-12.45,20250218,5890,73.17,20250114,20950,-51.31,20240223,5750,77.39,20241230,0.57,N,384470,500,64 억,,63254,N,N,0,N,00,N
20250220,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,40,2,0.40,6114800720,602622,70.35,10160,10510,9730,13000,7000,10000,10146.99,0.49,0,-1244,11046,10522,10206,9682,9366,10365,9525,64,3000,500,7000,10,1,12841064,1289,-8.48,10.60,12,4.69,-1184.00,947.00,21700,20240216,-53.73,5750,20241230,74.61,11650,-13.82,20250218,5890,70.46,20250114,20950,-52.08,20240223,5750,74.61,20241230,0.57,N,384470,500,64 억,,63254,N,N,0,N,00,N
20250220,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,130,2,1.30,5583974950,549702,64.18,10160,10510,9730,13000,7000,10000,10158.19,0.49,0,1168,11046,10522,10206,9682,9366,10365,9525,64,3000,500,7000,10,1,12841064,1301,-8.56,10.70,12,4.28,-1184.00,947.00,21700,20240216,-53.32,5750,20241230,76.17,11650,-13.05,20250218,5890,71.99,20250114,20950,-51.65,20240223,5750,76.17,20241230,0.57,N,384470,500,64 억,,63254,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 161242 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 -250 5 -2.45 7942403470 769880 123.22 10200 10660 9930 13260 7140 10200 10316.93 0.47 0 -14946 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1278 -8.40 10.51 12 6.00 -1184.00 947.00 21700 20240216 -54.15 5750 20241230 73.04 11650 -14.59 20250218 5890 68.93 20250114 20950 -52.51 20240223 5750 73.04 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
3 20250221 151247 57 100.00 KOSDAQ IT 서비스 N N N N N 10020 -180 5 -1.76 7824922700 758092 121.33 10200 10660 9930 13260 7140 10200 10322.08 0.47 0 -14125 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1287 -8.46 10.58 12 5.90 -1184.00 947.00 21700 20240216 -53.82 5750 20241230 74.26 11650 -13.99 20250218 5890 70.12 20250114 20950 -52.17 20240223 5750 74.26 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
4 20250221 141248 57 100.00 KOSDAQ IT 서비스 N N N N N 10040 -160 5 -1.57 7525642790 728185 116.55 10200 10660 9930 13260 7140 10200 10335.04 0.47 0 -13399 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1289 -8.48 10.60 12 5.67 -1184.00 947.00 21700 20240216 -53.73 5750 20241230 74.61 11650 -13.82 20250218 5890 70.46 20250114 20950 -52.08 20240223 5750 74.61 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
5 20250221 131248 57 100.00 KOSDAQ IT 서비스 N N N N N 10160 -40 5 -0.39 6751210290 651062 104.20 10200 10660 10040 13260 7140 10200 10369.88 0.47 0 -6392 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1305 -8.58 10.73 12 5.07 -1184.00 947.00 21700 20240216 -53.18 5750 20241230 76.70 11650 -12.79 20250218 5890 72.50 20250114 20950 -51.50 20240223 5750 76.70 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
6 20250221 121247 57 100.00 KOSDAQ IT 서비스 N N N N N 10190 -10 5 -0.10 6476892080 624095 99.89 10200 10660 10040 13260 7140 10200 10378.43 0.47 0 -3529 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1309 -8.61 10.76 12 4.86 -1184.00 947.00 21700 20240216 -53.04 5750 20241230 77.22 11650 -12.53 20250218 5890 73.01 20250114 20950 -51.36 20240223 5750 77.22 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
7 20250221 111243 57 100.00 KOSDAQ IT 서비스 N N N N N 10340 140 2 1.37 6078611530 585128 93.65 10200 10660 10040 13260 7140 10200 10388.94 0.47 0 -5204 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1328 -8.73 10.92 12 4.56 -1184.00 947.00 21700 20240216 -52.35 5750 20241230 79.83 11650 -11.24 20250218 5890 75.55 20250114 20950 -50.64 20240223 5750 79.83 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
8 20250221 101246 57 100.00 KOSDAQ IT 서비스 N N N N N 10330 130 2 1.27 4912140180 472401 75.61 10200 10660 10040 13260 7140 10200 10398.80 0.47 0 -7170 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1326 -8.72 10.91 12 3.68 -1184.00 947.00 21700 20240216 -52.40 5750 20241230 79.65 11650 -11.33 20250218 5890 75.38 20250114 20950 -50.69 20240223 5750 79.65 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
9 20250221 091248 57 100.00 KOSDAQ IT 서비스 N N N N N 10260 60 2 0.59 529531130 51818 8.29 10200 10320 10100 13260 7140 10200 10219.55 0.47 0 -6406 10926 10562 10146 9782 9366 10745 9965 64 3060 500 7140 10 1 12841064 1317 -8.67 10.83 12 0.40 -1184.00 947.00 21700 20240216 -52.72 5750 20241230 78.43 11650 -11.93 20250218 5890 74.19 20250114 20950 -51.03 20240223 5750 78.43 20241230 0.66 N 384470 500 64 억 60904 N N 0 N 00 N
10 20250220 161236 57 100.00 KOSDAQ IT 서비스 N N N N N 10200 200 2 2.00 6286151460 619452 72.32 10160 10510 9730 13000 7000 10000 10147.84 0.49 0 -2268 11046 10522 10206 9682 9366 10365 9525 64 3000 500 7000 10 1 12841064 1310 -8.61 10.77 12 4.82 -1184.00 947.00 21700 20240216 -53.00 5750 20241230 77.39 11650 -12.45 20250218 5890 73.17 20250114 20950 -51.31 20240223 5750 77.39 20241230 0.57 N 384470 500 64 억 63254 N N 0 N 00 N
11 20250220 151243 57 100.00 KOSDAQ IT 서비스 N N N N N 10040 40 2 0.40 6114800720 602622 70.35 10160 10510 9730 13000 7000 10000 10146.99 0.49 0 -1244 11046 10522 10206 9682 9366 10365 9525 64 3000 500 7000 10 1 12841064 1289 -8.48 10.60 12 4.69 -1184.00 947.00 21700 20240216 -53.73 5750 20241230 74.61 11650 -13.82 20250218 5890 70.46 20250114 20950 -52.08 20240223 5750 74.61 20241230 0.57 N 384470 500 64 억 63254 N N 0 N 00 N
12 20250220 141242 57 100.00 KOSDAQ IT 서비스 N N N N N 10130 130 2 1.30 5583974950 549702 64.18 10160 10510 9730 13000 7000 10000 10158.19 0.49 0 1168 11046 10522 10206 9682 9366 10365 9525 64 3000 500 7000 10 1 12841064 1301 -8.56 10.70 12 4.28 -1184.00 947.00 21700 20240216 -53.32 5750 20241230 76.17 11650 -13.05 20250218 5890 71.99 20250114 20950 -51.65 20240223 5750 76.17 20241230 0.57 N 384470 500 64 억 63254 N N 0 N 00 N