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
417180/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
20250221,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-45,5,-1.84,624319460,259979,5.75,2390,2490,2365,3170,1710,2440,2401.39,0.42,0,32741,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,403,19.63,1.66,12,1.55,122.00,1439.00,4390,20240220,-45.44,2025,20241115,18.27,2855,-16.11,20250102,2135,12.18,20250210,4160,-42.43,20240411,2025,18.27,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,583634475,242992,5.37,2390,2490,2365,3170,1710,2440,2401.82,0.42,0,35155,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,404,19.71,1.67,12,1.44,122.00,1439.00,4390,20240220,-45.22,2025,20241115,18.77,2855,-15.76,20250102,2135,12.65,20250210,4160,-42.19,20240411,2025,18.77,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-55,5,-2.25,550110115,228961,5.06,2390,2490,2365,3170,1710,2440,2402.59,0.42,0,36729,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,401,19.55,1.66,12,1.36,122.00,1439.00,4390,20240220,-45.67,2025,20241115,17.78,2855,-16.46,20250102,2135,11.71,20250210,4160,-42.67,20240411,2025,17.78,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,131304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-55,5,-2.25,473101280,196556,4.35,2390,2490,2375,3170,1710,2440,2406.90,0.42,0,40222,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,401,19.55,1.66,12,1.17,122.00,1439.00,4390,20240220,-45.67,2025,20241115,17.78,2855,-16.46,20250102,2135,11.71,20250210,4160,-42.67,20240411,2025,17.78,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,121305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-45,5,-1.84,438486570,182057,4.03,2390,2490,2375,3170,1710,2440,2408.46,0.42,0,41355,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,403,19.63,1.66,12,1.08,122.00,1439.00,4390,20240220,-45.44,2025,20241115,18.27,2855,-16.11,20250102,2135,12.18,20250210,4160,-42.43,20240411,2025,18.27,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,111300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,419222010,174043,3.85,2390,2490,2375,3170,1710,2440,2408.67,0.42,0,42209,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,404,19.71,1.67,12,1.03,122.00,1439.00,4390,20240220,-45.22,2025,20241115,18.77,2855,-15.76,20250102,2135,12.65,20250210,4160,-42.19,20240411,2025,18.77,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,101303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,348074965,144265,3.19,2390,2490,2375,3170,1710,2440,2412.69,0.42,0,33072,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,404,19.71,1.67,12,0.86,122.00,1439.00,4390,20240220,-45.22,2025,20241115,18.77,2855,-15.76,20250102,2135,12.65,20250210,4160,-42.19,20240411,2025,18.77,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250221,091305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-25,5,-1.02,157641800,64944,1.44,2390,2490,2385,3170,1710,2440,2427.29,0.42,0,21334,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,406,19.80,1.68,12,0.39,122.00,1439.00,4390,20240220,-44.99,2025,20241115,19.26,2855,-15.41,20250102,2135,13.11,20250210,4160,-41.95,20240411,2025,19.26,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N
20250220,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,215,2,9.66,11792872190,4506009,8971.82,2240,2820,2240,2890,1560,2225,2617.48,0.93,0,-86475,2255,2240,2225,2210,2195,2232,2202,17,665,100,1420,5,1,16816209,410,20.00,1.70,12,26.80,122.00,1439.00,4390,20240220,-44.42,2025,20241115,20.49,2855,-14.54,20250102,2135,14.29,20250210,4390,-44.42,20240220,2025,20.49,20241115,2.31,N,417180,100,16 억,,155908,N,N,0,N,00,N
20250220,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,210,2,9.44,11673808080,4457160,8874.56,2240,2820,2240,2890,1560,2225,2619.29,0.93,0,-83036,2255,2240,2225,2210,2195,2232,2202,17,665,100,1420,5,1,16816209,409,19.96,1.69,12,26.51,122.00,1439.00,4390,20240220,-44.53,2025,20241115,20.25,2855,-14.71,20250102,2135,14.05,20250210,4390,-44.53,20240220,2025,20.25,20241115,2.31,N,417180,100,16 억,,155908,N,N,0,N,00,N
20250220,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,225,2,10.11,11408157705,4347995,8657.21,2240,2820,2240,2890,1560,2225,2623.96,0.93,0,-82498,2255,2240,2225,2210,2195,2232,2202,17,665,100,1420,5,1,16816209,412,20.08,1.70,12,25.86,122.00,1439.00,4390,20240220,-44.19,2025,20241115,20.99,2855,-14.19,20250102,2135,14.75,20250210,4390,-44.19,20240220,2025,20.99,20241115,2.31,N,417180,100,16 억,,155908,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 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 -45 5 -1.84 624319460 259979 5.75 2390 2490 2365 3170 1710 2440 2401.39 0.42 0 32741 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 403 19.63 1.66 12 1.55 122.00 1439.00 4390 20240220 -45.44 2025 20241115 18.27 2855 -16.11 20250102 2135 12.18 20250210 4160 -42.43 20240411 2025 18.27 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
3 20250221 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -35 5 -1.43 583634475 242992 5.37 2390 2490 2365 3170 1710 2440 2401.82 0.42 0 35155 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 404 19.71 1.67 12 1.44 122.00 1439.00 4390 20240220 -45.22 2025 20241115 18.77 2855 -15.76 20250102 2135 12.65 20250210 4160 -42.19 20240411 2025 18.77 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
4 20250221 141304 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -55 5 -2.25 550110115 228961 5.06 2390 2490 2365 3170 1710 2440 2402.59 0.42 0 36729 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 401 19.55 1.66 12 1.36 122.00 1439.00 4390 20240220 -45.67 2025 20241115 17.78 2855 -16.46 20250102 2135 11.71 20250210 4160 -42.67 20240411 2025 17.78 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
5 20250221 131304 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -55 5 -2.25 473101280 196556 4.35 2390 2490 2375 3170 1710 2440 2406.90 0.42 0 40222 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 401 19.55 1.66 12 1.17 122.00 1439.00 4390 20240220 -45.67 2025 20241115 17.78 2855 -16.46 20250102 2135 11.71 20250210 4160 -42.67 20240411 2025 17.78 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
6 20250221 121305 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 -45 5 -1.84 438486570 182057 4.03 2390 2490 2375 3170 1710 2440 2408.46 0.42 0 41355 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 403 19.63 1.66 12 1.08 122.00 1439.00 4390 20240220 -45.44 2025 20241115 18.27 2855 -16.11 20250102 2135 12.18 20250210 4160 -42.43 20240411 2025 18.27 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
7 20250221 111300 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -35 5 -1.43 419222010 174043 3.85 2390 2490 2375 3170 1710 2440 2408.67 0.42 0 42209 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 404 19.71 1.67 12 1.03 122.00 1439.00 4390 20240220 -45.22 2025 20241115 18.77 2855 -15.76 20250102 2135 12.65 20250210 4160 -42.19 20240411 2025 18.77 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
8 20250221 101303 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -35 5 -1.43 348074965 144265 3.19 2390 2490 2375 3170 1710 2440 2412.69 0.42 0 33072 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 404 19.71 1.67 12 0.86 122.00 1439.00 4390 20240220 -45.22 2025 20241115 18.77 2855 -15.76 20250102 2135 12.65 20250210 4160 -42.19 20240411 2025 18.77 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
9 20250221 091305 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -25 5 -1.02 157641800 64944 1.44 2390 2490 2385 3170 1710 2440 2427.29 0.42 0 21334 3080 2760 2500 2180 1920 2920 2340 17 730 100 1560 5 1 16816209 406 19.80 1.68 12 0.39 122.00 1439.00 4390 20240220 -44.99 2025 20241115 19.26 2855 -15.41 20250102 2135 13.11 20250210 4160 -41.95 20240411 2025 19.26 20241115 2.30 N 417180 100 16 억 70097 N N 0 N 00 N
10 20250220 161253 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 215 2 9.66 11792872190 4506009 8971.82 2240 2820 2240 2890 1560 2225 2617.48 0.93 0 -86475 2255 2240 2225 2210 2195 2232 2202 17 665 100 1420 5 1 16816209 410 20.00 1.70 12 26.80 122.00 1439.00 4390 20240220 -44.42 2025 20241115 20.49 2855 -14.54 20250102 2135 14.29 20250210 4390 -44.42 20240220 2025 20.49 20241115 2.31 N 417180 100 16 억 155908 N N 0 N 00 N
11 20250220 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 210 2 9.44 11673808080 4457160 8874.56 2240 2820 2240 2890 1560 2225 2619.29 0.93 0 -83036 2255 2240 2225 2210 2195 2232 2202 17 665 100 1420 5 1 16816209 409 19.96 1.69 12 26.51 122.00 1439.00 4390 20240220 -44.53 2025 20241115 20.25 2855 -14.71 20250102 2135 14.05 20250210 4390 -44.53 20240220 2025 20.25 20241115 2.31 N 417180 100 16 억 155908 N N 0 N 00 N
12 20250220 141258 57 100.00 KOSDAQ IT 서비스 N N N N N 2450 225 2 10.11 11408157705 4347995 8657.21 2240 2820 2240 2890 1560 2225 2623.96 0.93 0 -82498 2255 2240 2225 2210 2195 2232 2202 17 665 100 1420 5 1 16816209 412 20.08 1.70 12 25.86 122.00 1439.00 4390 20240220 -44.19 2025 20241115 20.99 2855 -14.19 20250102 2135 14.75 20250210 4390 -44.19 20240220 2025 20.99 20241115 2.31 N 417180 100 16 억 155908 N N 0 N 00 N