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
389680/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
20250221,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-3,5,-0.42,288054709,402663,107.41,728,728,710,933,503,718,715.38,0.24,0,36086,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.70,7.01,12,1.01,-152.00,102.00,1649,20241120,-56.64,625,20241220,14.40,1014,-29.49,20250121,682,4.84,20250102,1649,-56.64,20241120,625,14.40,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-2,5,-0.28,266280025,372110,99.26,728,728,710,933,503,718,715.59,0.24,0,38720,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.71,7.02,12,0.93,-152.00,102.00,1649,20241120,-56.58,625,20241220,14.56,1014,-29.39,20250121,682,4.99,20250102,1649,-56.58,20241120,625,14.56,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,3,2,0.42,228709855,319512,85.23,728,728,710,933,503,718,715.81,0.24,0,46253,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.07,12,0.80,-152.00,102.00,1649,20241120,-56.28,625,20241220,15.36,1014,-28.90,20250121,682,5.72,20250102,1649,-56.28,20241120,625,15.36,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,131252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,724,6,2,0.84,177824064,248474,66.28,728,728,710,933,503,718,715.66,0.24,0,37020,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,290,-4.76,7.10,12,0.62,-152.00,102.00,1649,20241120,-56.09,625,20241220,15.84,1014,-28.60,20250121,682,6.16,20250102,1649,-56.09,20241120,625,15.84,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,121252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,720,2,2,0.28,161623972,225977,60.28,728,728,710,933,503,718,715.22,0.24,0,44310,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.06,12,0.56,-152.00,102.00,1649,20241120,-56.34,625,20241220,15.20,1014,-28.99,20250121,682,5.57,20250102,1649,-56.34,20241120,625,15.20,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,111247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,-4,5,-0.56,136836513,191441,51.07,728,728,710,933,503,718,714.77,0.24,0,33675,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.70,7.00,12,0.48,-152.00,102.00,1649,20241120,-56.70,625,20241220,14.24,1014,-29.59,20250121,682,4.69,20250102,1649,-56.70,20241120,625,14.24,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,3,2,0.42,96700071,135266,36.08,728,728,710,933,503,718,714.89,0.24,0,22356,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.07,12,0.34,-152.00,102.00,1649,20241120,-56.28,625,20241220,15.36,1014,-28.90,20250121,682,5.72,20250102,1649,-56.28,20241120,625,15.36,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250221,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,718,0,3,0.00,7822238,10869,2.90,728,728,715,933,503,718,719.68,0.24,0,-1791,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,287,-4.72,7.04,12,0.03,-152.00,102.00,1649,20241120,-56.46,625,20241220,14.88,1014,-29.19,20250121,682,5.28,20250102,1649,-56.46,20241120,625,14.88,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N
20250220,161240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,718,-13,5,-1.78,269818557,373644,43.54,731,742,711,950,512,731,722.13,0.28,0,-15041,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,287,-4.72,7.04,12,0.93,-152.00,102.00,1649,20241120,-56.46,625,20241220,14.88,1014,-29.19,20250121,682,5.28,20250102,1649,-56.46,20241120,625,14.88,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
20250220,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,-19,5,-2.60,258551957,357872,41.70,731,742,711,950,512,731,722.47,0.28,0,-14439,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,285,-4.68,6.98,12,0.89,-152.00,102.00,1649,20241120,-56.82,625,20241220,13.92,1014,-29.78,20250121,682,4.40,20250102,1649,-56.82,20241120,625,13.92,20241220,0.07,N,389680,100,40 억,,112783,N,N,0,N,00,N
20250220,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,725,-6,5,-0.82,190565160,263029,30.65,731,742,714,950,512,731,724.50,0.28,0,-15857,795,762,742,709,689,753,700,40,219,100,510,1,1,40012799,290,-4.77,7.11,12,0.66,-152.00,102.00,1649,20241120,-56.03,625,20241220,16.00,1014,-28.50,20250121,682,6.30,20250102,1649,-56.03,20241120,625,16.00,20241220,0.07,N,389680,100,40 억,,112783,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 161246 57 100.00 KOSDAQ IT 서비스 N N N N N 715 -3 5 -0.42 288054709 402663 107.41 728 728 710 933 503 718 715.38 0.24 0 36086 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 286 -4.70 7.01 12 1.01 -152.00 102.00 1649 20241120 -56.64 625 20241220 14.40 1014 -29.49 20250121 682 4.84 20250102 1649 -56.64 20241120 625 14.40 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
3 20250221 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 716 -2 5 -0.28 266280025 372110 99.26 728 728 710 933 503 718 715.59 0.24 0 38720 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 286 -4.71 7.02 12 0.93 -152.00 102.00 1649 20241120 -56.58 625 20241220 14.56 1014 -29.39 20250121 682 4.99 20250102 1649 -56.58 20241120 625 14.56 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
4 20250221 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 721 3 2 0.42 228709855 319512 85.23 728 728 710 933 503 718 715.81 0.24 0 46253 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 288 -4.74 7.07 12 0.80 -152.00 102.00 1649 20241120 -56.28 625 20241220 15.36 1014 -28.90 20250121 682 5.72 20250102 1649 -56.28 20241120 625 15.36 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
5 20250221 131252 57 100.00 KOSDAQ IT 서비스 N N N N N 724 6 2 0.84 177824064 248474 66.28 728 728 710 933 503 718 715.66 0.24 0 37020 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 290 -4.76 7.10 12 0.62 -152.00 102.00 1649 20241120 -56.09 625 20241220 15.84 1014 -28.60 20250121 682 6.16 20250102 1649 -56.09 20241120 625 15.84 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
6 20250221 121252 57 100.00 KOSDAQ IT 서비스 N N N N N 720 2 2 0.28 161623972 225977 60.28 728 728 710 933 503 718 715.22 0.24 0 44310 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 288 -4.74 7.06 12 0.56 -152.00 102.00 1649 20241120 -56.34 625 20241220 15.20 1014 -28.99 20250121 682 5.57 20250102 1649 -56.34 20241120 625 15.20 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
7 20250221 111247 57 100.00 KOSDAQ IT 서비스 N N N N N 714 -4 5 -0.56 136836513 191441 51.07 728 728 710 933 503 718 714.77 0.24 0 33675 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 286 -4.70 7.00 12 0.48 -152.00 102.00 1649 20241120 -56.70 625 20241220 14.24 1014 -29.59 20250121 682 4.69 20250102 1649 -56.70 20241120 625 14.24 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
8 20250221 101250 57 100.00 KOSDAQ IT 서비스 N N N N N 721 3 2 0.42 96700071 135266 36.08 728 728 710 933 503 718 714.89 0.24 0 22356 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 288 -4.74 7.07 12 0.34 -152.00 102.00 1649 20241120 -56.28 625 20241220 15.36 1014 -28.90 20250121 682 5.72 20250102 1649 -56.28 20241120 625 15.36 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
9 20250221 091252 57 100.00 KOSDAQ IT 서비스 N N N N N 718 0 3 0.00 7822238 10869 2.90 728 728 715 933 503 718 719.68 0.24 0 -1791 754 735 723 704 692 730 699 40 215 100 500 1 1 40012799 287 -4.72 7.04 12 0.03 -152.00 102.00 1649 20241120 -56.46 625 20241220 14.88 1014 -29.19 20250121 682 5.28 20250102 1649 -56.46 20241120 625 14.88 20241220 0.07 N 389680 100 40 억 97789 N N 0 N 00 N
10 20250220 161240 57 100.00 KOSDAQ IT 서비스 N N N N N 718 -13 5 -1.78 269818557 373644 43.54 731 742 711 950 512 731 722.13 0.28 0 -15041 795 762 742 709 689 753 700 40 219 100 510 1 1 40012799 287 -4.72 7.04 12 0.93 -152.00 102.00 1649 20241120 -56.46 625 20241220 14.88 1014 -29.19 20250121 682 5.28 20250102 1649 -56.46 20241120 625 14.88 20241220 0.07 N 389680 100 40 억 112783 N N 0 N 00 N
11 20250220 151247 57 100.00 KOSDAQ IT 서비스 N N N N N 712 -19 5 -2.60 258551957 357872 41.70 731 742 711 950 512 731 722.47 0.28 0 -14439 795 762 742 709 689 753 700 40 219 100 510 1 1 40012799 285 -4.68 6.98 12 0.89 -152.00 102.00 1649 20241120 -56.82 625 20241220 13.92 1014 -29.78 20250121 682 4.40 20250102 1649 -56.82 20241120 625 13.92 20241220 0.07 N 389680 100 40 억 112783 N N 0 N 00 N
12 20250220 141246 57 100.00 KOSDAQ IT 서비스 N N N N N 725 -6 5 -0.82 190565160 263029 30.65 731 742 714 950 512 731 724.50 0.28 0 -15857 795 762 742 709 689 753 700 40 219 100 510 1 1 40012799 290 -4.77 7.11 12 0.66 -152.00 102.00 1649 20241120 -56.03 625 20241220 16.00 1014 -28.50 20250121 682 6.30 20250102 1649 -56.03 20241120 625 16.00 20241220 0.07 N 389680 100 40 억 112783 N N 0 N 00 N