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
393210/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
20250221,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,20,2,0.31,12844670050,1949999,10.17,6370,6740,6330,8380,4520,6450,6587.32,0.00,0,-31700,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1010,28.63,3.13,12,12.49,226.00,2069.00,13060,20240516,-50.46,3855,20241209,67.83,7580,-14.64,20250220,3925,64.84,20250203,13060,-50.46,20240516,3855,67.83,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,60,2,0.93,12454376860,1889687,9.85,6370,6740,6330,8380,4520,6450,6590.72,0.00,0,-29815,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1017,28.81,3.15,12,12.10,226.00,2069.00,13060,20240516,-50.15,3855,20241209,68.87,7580,-14.12,20250220,3925,65.86,20250203,13060,-50.15,20240516,3855,68.87,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,40,2,0.62,11593848010,1756825,9.16,6370,6740,6330,8380,4520,6450,6599.33,0.00,0,-37625,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1013,28.72,3.14,12,11.25,226.00,2069.00,13060,20240516,-50.31,3855,20241209,68.35,7580,-14.38,20250220,3925,65.35,20250203,13060,-50.31,20240516,3855,68.35,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,140,2,2.17,10990098340,1664255,8.68,6370,6740,6330,8380,4520,6450,6603.63,0.00,0,-32919,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1029,29.16,3.19,12,10.66,226.00,2069.00,13060,20240516,-49.54,3855,20241209,70.95,7580,-13.06,20250220,3925,67.90,20250203,13060,-49.54,20240516,3855,70.95,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,121253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,90,2,1.40,10517395290,1592287,8.30,6370,6740,6330,8380,4520,6450,6605.23,0.00,0,-28192,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1021,28.94,3.16,12,10.20,226.00,2069.00,13060,20240516,-49.92,3855,20241209,69.65,7580,-13.72,20250220,3925,66.62,20250203,13060,-49.92,20240516,3855,69.65,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,220,2,3.41,9494862600,1437325,7.50,6370,6740,6330,8380,4520,6450,6605.94,0.00,0,-32878,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1041,29.51,3.22,12,9.21,226.00,2069.00,13060,20240516,-48.93,3855,20241209,73.02,7580,-12.01,20250220,3925,69.94,20250203,13060,-48.93,20240516,3855,73.02,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,220,2,3.41,7287681440,1106076,5.77,6370,6740,6330,8380,4520,6450,6588.79,0.00,0,-48292,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1041,29.51,3.22,12,7.08,226.00,2069.00,13060,20240516,-48.93,3855,20241209,73.02,7580,-12.01,20250220,3925,69.94,20250203,13060,-48.93,20240516,3855,73.02,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250221,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,80,2,1.24,2731067080,418108,2.18,6370,6630,6330,8380,4520,6450,6532.00,0.00,0,-47891,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1020,28.89,3.16,12,2.68,226.00,2069.00,13060,20240516,-50.00,3855,20241209,69.39,7580,-13.85,20250220,3925,66.37,20250203,13060,-50.00,20240516,3855,69.39,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N
20250220,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,170,2,2.71,136259264960,19110946,246.45,6420,7580,6310,8160,4400,6280,7130.15,0.00,0,38419,6946,6612,6256,5922,5566,6780,6090,78,1880,500,3890,10,1,15614544,1007,28.54,3.12,12,122.39,226.00,2069.00,13060,20240516,-50.61,3855,20241209,67.32,7580,-14.91,20250220,3925,64.33,20250203,13060,-50.61,20240516,3855,67.32,20241209,8.52,N,393210,500,78 억,,0,N,N,1,N,00,N
20250220,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,180,2,2.87,135410124180,18979326,244.75,6420,7580,6310,8160,4400,6280,7134.67,0.00,0,21794,6946,6612,6256,5922,5566,6780,6090,78,1880,500,3890,10,1,15614544,1009,28.58,3.12,12,121.55,226.00,2069.00,13060,20240516,-50.54,3855,20241209,67.57,7580,-14.78,20250220,3925,64.59,20250203,13060,-50.54,20240516,3855,67.57,20241209,8.52,N,393210,500,78 억,,0,N,N,104,N,00,N
20250220,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,330,2,5.25,132070076860,18467713,238.16,6420,7580,6310,8160,4400,6280,7151.47,0.00,0,-20418,6946,6612,6256,5922,5566,6780,6090,78,1880,500,3890,10,1,15614544,1032,29.25,3.19,12,118.27,226.00,2069.00,13060,20240516,-49.39,3855,20241209,71.47,7580,-12.80,20250220,3925,68.41,20250203,13060,-49.39,20240516,3855,71.47,20241209,8.52,N,393210,500,78 억,,0,N,N,104,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 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 20 2 0.31 12844670050 1949999 10.17 6370 6740 6330 8380 4520 6450 6587.32 0.00 0 -31700 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1010 28.63 3.13 12 12.49 226.00 2069.00 13060 20240516 -50.46 3855 20241209 67.83 7580 -14.64 20250220 3925 64.84 20250203 13060 -50.46 20240516 3855 67.83 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
3 20250221 151252 57 100.00 KOSDAQ IT 서비스 N N N N N 6510 60 2 0.93 12454376860 1889687 9.85 6370 6740 6330 8380 4520 6450 6590.72 0.00 0 -29815 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1017 28.81 3.15 12 12.10 226.00 2069.00 13060 20240516 -50.15 3855 20241209 68.87 7580 -14.12 20250220 3925 65.86 20250203 13060 -50.15 20240516 3855 68.87 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
4 20250221 141253 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 40 2 0.62 11593848010 1756825 9.16 6370 6740 6330 8380 4520 6450 6599.33 0.00 0 -37625 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1013 28.72 3.14 12 11.25 226.00 2069.00 13060 20240516 -50.31 3855 20241209 68.35 7580 -14.38 20250220 3925 65.35 20250203 13060 -50.31 20240516 3855 68.35 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
5 20250221 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 6590 140 2 2.17 10990098340 1664255 8.68 6370 6740 6330 8380 4520 6450 6603.63 0.00 0 -32919 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1029 29.16 3.19 12 10.66 226.00 2069.00 13060 20240516 -49.54 3855 20241209 70.95 7580 -13.06 20250220 3925 67.90 20250203 13060 -49.54 20240516 3855 70.95 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
6 20250221 121253 57 100.00 KOSDAQ IT 서비스 N N N N N 6540 90 2 1.40 10517395290 1592287 8.30 6370 6740 6330 8380 4520 6450 6605.23 0.00 0 -28192 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1021 28.94 3.16 12 10.20 226.00 2069.00 13060 20240516 -49.92 3855 20241209 69.65 7580 -13.72 20250220 3925 66.62 20250203 13060 -49.92 20240516 3855 69.65 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
7 20250221 111248 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 220 2 3.41 9494862600 1437325 7.50 6370 6740 6330 8380 4520 6450 6605.94 0.00 0 -32878 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1041 29.51 3.22 12 9.21 226.00 2069.00 13060 20240516 -48.93 3855 20241209 73.02 7580 -12.01 20250220 3925 69.94 20250203 13060 -48.93 20240516 3855 73.02 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
8 20250221 101251 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 220 2 3.41 7287681440 1106076 5.77 6370 6740 6330 8380 4520 6450 6588.79 0.00 0 -48292 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1041 29.51 3.22 12 7.08 226.00 2069.00 13060 20240516 -48.93 3855 20241209 73.02 7580 -12.01 20250220 3925 69.94 20250203 13060 -48.93 20240516 3855 73.02 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
9 20250221 091253 57 100.00 KOSDAQ IT 서비스 N N N N N 6530 80 2 1.24 2731067080 418108 2.18 6370 6630 6330 8380 4520 6450 6532.00 0.00 0 -47891 8050 7250 6780 5980 5510 7650 6380 78 1930 500 3990 10 1 15614544 1020 28.89 3.16 12 2.68 226.00 2069.00 13060 20240516 -50.00 3855 20241209 69.39 7580 -13.85 20250220 3925 66.37 20250203 13060 -50.00 20240516 3855 69.39 20241209 8.55 N 393210 500 78 억 0 N N 1 N 00 N
10 20250220 161241 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 170 2 2.71 136259264960 19110946 246.45 6420 7580 6310 8160 4400 6280 7130.15 0.00 0 38419 6946 6612 6256 5922 5566 6780 6090 78 1880 500 3890 10 1 15614544 1007 28.54 3.12 12 122.39 226.00 2069.00 13060 20240516 -50.61 3855 20241209 67.32 7580 -14.91 20250220 3925 64.33 20250203 13060 -50.61 20240516 3855 67.32 20241209 8.52 N 393210 500 78 억 0 N N 1 N 00 N
11 20250220 151248 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 180 2 2.87 135410124180 18979326 244.75 6420 7580 6310 8160 4400 6280 7134.67 0.00 0 21794 6946 6612 6256 5922 5566 6780 6090 78 1880 500 3890 10 1 15614544 1009 28.58 3.12 12 121.55 226.00 2069.00 13060 20240516 -50.54 3855 20241209 67.57 7580 -14.78 20250220 3925 64.59 20250203 13060 -50.54 20240516 3855 67.57 20241209 8.52 N 393210 500 78 억 0 N N 104 N 00 N
12 20250220 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 330 2 5.25 132070076860 18467713 238.16 6420 7580 6310 8160 4400 6280 7151.47 0.00 0 -20418 6946 6612 6256 5922 5566 6780 6090 78 1880 500 3890 10 1 15614544 1032 29.25 3.19 12 118.27 226.00 2069.00 13060 20240516 -49.39 3855 20241209 71.47 7580 -12.80 20250220 3925 68.41 20250203 13060 -49.39 20240516 3855 71.47 20241209 8.52 N 393210 500 78 억 0 N N 104 N 00 N