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
418620/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
20250221,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-25,5,-0.59,139466780,33560,107.16,4175,4240,4100,5490,2960,4225,4155.74,2.18,0,4600,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,405,-5.52,-4.28,12,0.35,-761.00,-981.00,36476,20240223,-88.49,3638,20250120,15.45,6044,-30.51,20250107,3638,15.45,20250120,39650,-89.41,20240223,3800,10.53,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-30,5,-0.71,135019330,32499,103.77,4175,4240,4100,5490,2960,4225,4154.57,2.18,0,4784,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,405,-5.51,-4.28,12,0.34,-761.00,-981.00,36476,20240223,-88.50,3638,20250120,15.31,6044,-30.59,20250107,3638,15.31,20250120,39650,-89.42,20240223,3800,10.39,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-35,5,-0.83,120011000,28908,92.30,4175,4240,4100,5490,2960,4225,4151.48,2.18,0,3626,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,404,-5.51,-4.27,12,0.30,-761.00,-981.00,36476,20240223,-88.51,3638,20250120,15.17,6044,-30.68,20250107,3638,15.17,20250120,39650,-89.43,20240223,3800,10.26,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,131308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-75,5,-1.78,91120545,21908,69.95,4175,4240,4130,5490,2960,4225,4159.24,2.18,0,2322,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,400,-5.45,-4.23,12,0.23,-761.00,-981.00,36476,20240223,-88.62,3638,20250120,14.07,6044,-31.34,20250107,3638,14.07,20250120,39650,-89.53,20240223,3800,9.21,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,121308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,-80,5,-1.89,79438165,19095,60.97,4175,4240,4130,5490,2960,4225,4160.16,2.18,0,2214,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,400,-5.45,-4.23,12,0.20,-761.00,-981.00,36476,20240223,-88.64,3638,20250120,13.94,6044,-31.42,20250107,3638,13.94,20250120,39650,-89.55,20240223,3800,9.08,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-45,5,-1.07,44146435,10591,33.82,4175,4240,4130,5490,2960,4225,4168.30,2.18,0,2955,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,403,-5.49,-4.26,12,0.11,-761.00,-981.00,36476,20240223,-88.54,3638,20250120,14.90,6044,-30.84,20250107,3638,14.90,20250120,39650,-89.46,20240223,3800,10.00,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,101307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-60,5,-1.42,33992425,8169,26.08,4175,4240,4130,5490,2960,4225,4161.15,2.18,0,3972,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,402,-5.47,-4.25,12,0.08,-761.00,-981.00,36476,20240223,-88.58,3638,20250120,14.49,6044,-31.09,20250107,3638,14.49,20250120,39650,-89.50,20240223,3800,9.61,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250221,091309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-85,5,-2.01,6147925,1483,4.74,4175,4185,4130,5490,2960,4225,4145.60,2.18,0,283,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,400,-5.44,-4.22,12,0.02,-761.00,-981.00,36476,20240223,-88.65,3638,20250120,13.80,6044,-31.50,20250107,3638,13.80,20250120,39650,-89.56,20240223,3800,8.95,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N
20250220,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-25,5,-0.59,132597295,31230,89.82,4250,4460,4155,5520,2975,4250,4245.83,2.21,0,-3122,4393,4321,4228,4156,4063,4357,4192,48,1270,500,2630,5,1,9650477,408,-5.55,-4.31,12,0.32,-761.00,-981.00,36476,20240223,-88.42,3638,20250120,16.14,6044,-30.10,20250107,3638,16.14,20250120,39650,-89.34,20240223,3800,11.18,20250213,0.18,N,418620,500,48 억,,213131,N,N,0,N,00,N
20250220,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-55,5,-1.29,124956745,29409,84.59,4250,4460,4180,5520,2975,4250,4248.93,2.21,0,-2952,4393,4321,4228,4156,4063,4357,4192,48,1270,500,2630,5,1,9650477,405,-5.51,-4.28,12,0.30,-761.00,-981.00,36476,20240223,-88.50,3638,20250120,15.31,6044,-30.59,20250107,3638,15.31,20250120,39650,-89.42,20240223,3800,10.39,20250213,0.18,N,418620,500,48 억,,213131,N,N,0,N,00,N
20250220,141302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,0,3,0.00,115508855,27158,78.11,4250,4460,4195,5520,2975,4250,4253.22,2.21,0,-2973,4393,4321,4228,4156,4063,4357,4192,48,1270,500,2630,5,1,9650477,410,-5.58,-4.33,12,0.28,-761.00,-981.00,36476,20240223,-88.35,3638,20250120,16.82,6044,-29.68,20250107,3638,16.82,20250120,39650,-89.28,20240223,3800,11.84,20250213,0.18,N,418620,500,48 억,,213131,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 161303 57 100.00 KOSDAQ IT 서비스 N N N N N 4200 -25 5 -0.59 139466780 33560 107.16 4175 4240 4100 5490 2960 4225 4155.74 2.18 0 4600 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 405 -5.52 -4.28 12 0.35 -761.00 -981.00 36476 20240223 -88.49 3638 20250120 15.45 6044 -30.51 20250107 3638 15.45 20250120 39650 -89.41 20240223 3800 10.53 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
3 20250221 151308 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 -30 5 -0.71 135019330 32499 103.77 4175 4240 4100 5490 2960 4225 4154.57 2.18 0 4784 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 405 -5.51 -4.28 12 0.34 -761.00 -981.00 36476 20240223 -88.50 3638 20250120 15.31 6044 -30.59 20250107 3638 15.31 20250120 39650 -89.42 20240223 3800 10.39 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
4 20250221 141308 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 -35 5 -0.83 120011000 28908 92.30 4175 4240 4100 5490 2960 4225 4151.48 2.18 0 3626 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 404 -5.51 -4.27 12 0.30 -761.00 -981.00 36476 20240223 -88.51 3638 20250120 15.17 6044 -30.68 20250107 3638 15.17 20250120 39650 -89.43 20240223 3800 10.26 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
5 20250221 131308 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 -75 5 -1.78 91120545 21908 69.95 4175 4240 4130 5490 2960 4225 4159.24 2.18 0 2322 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 400 -5.45 -4.23 12 0.23 -761.00 -981.00 36476 20240223 -88.62 3638 20250120 14.07 6044 -31.34 20250107 3638 14.07 20250120 39650 -89.53 20240223 3800 9.21 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
6 20250221 121308 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 -80 5 -1.89 79438165 19095 60.97 4175 4240 4130 5490 2960 4225 4160.16 2.18 0 2214 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 400 -5.45 -4.23 12 0.20 -761.00 -981.00 36476 20240223 -88.64 3638 20250120 13.94 6044 -31.42 20250107 3638 13.94 20250120 39650 -89.55 20240223 3800 9.08 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
7 20250221 111304 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 -45 5 -1.07 44146435 10591 33.82 4175 4240 4130 5490 2960 4225 4168.30 2.18 0 2955 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 403 -5.49 -4.26 12 0.11 -761.00 -981.00 36476 20240223 -88.54 3638 20250120 14.90 6044 -30.84 20250107 3638 14.90 20250120 39650 -89.46 20240223 3800 10.00 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
8 20250221 101307 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 -60 5 -1.42 33992425 8169 26.08 4175 4240 4130 5490 2960 4225 4161.15 2.18 0 3972 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 402 -5.47 -4.25 12 0.08 -761.00 -981.00 36476 20240223 -88.58 3638 20250120 14.49 6044 -31.09 20250107 3638 14.49 20250120 39650 -89.50 20240223 3800 9.61 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
9 20250221 091309 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 -85 5 -2.01 6147925 1483 4.74 4175 4185 4130 5490 2960 4225 4145.60 2.18 0 283 4585 4405 4280 4100 3975 4342 4037 48 1265 500 2610 5 1 9650477 400 -5.44 -4.22 12 0.02 -761.00 -981.00 36476 20240223 -88.65 3638 20250120 13.80 6044 -31.50 20250107 3638 13.80 20250120 39650 -89.56 20240223 3800 8.95 20250213 0.18 N 418620 500 48 억 210031 N N 0 N 00 N
10 20250220 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 4225 -25 5 -0.59 132597295 31230 89.82 4250 4460 4155 5520 2975 4250 4245.83 2.21 0 -3122 4393 4321 4228 4156 4063 4357 4192 48 1270 500 2630 5 1 9650477 408 -5.55 -4.31 12 0.32 -761.00 -981.00 36476 20240223 -88.42 3638 20250120 16.14 6044 -30.10 20250107 3638 16.14 20250120 39650 -89.34 20240223 3800 11.18 20250213 0.18 N 418620 500 48 억 213131 N N 0 N 00 N
11 20250220 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 4195 -55 5 -1.29 124956745 29409 84.59 4250 4460 4180 5520 2975 4250 4248.93 2.21 0 -2952 4393 4321 4228 4156 4063 4357 4192 48 1270 500 2630 5 1 9650477 405 -5.51 -4.28 12 0.30 -761.00 -981.00 36476 20240223 -88.50 3638 20250120 15.31 6044 -30.59 20250107 3638 15.31 20250120 39650 -89.42 20240223 3800 10.39 20250213 0.18 N 418620 500 48 억 213131 N N 0 N 00 N
12 20250220 141302 57 100.00 KOSDAQ IT 서비스 N N N N N 4250 0 3 0.00 115508855 27158 78.11 4250 4460 4195 5520 2975 4250 4253.22 2.21 0 -2973 4393 4321 4228 4156 4063 4357 4192 48 1270 500 2630 5 1 9650477 410 -5.58 -4.33 12 0.28 -761.00 -981.00 36476 20240223 -88.35 3638 20250120 16.82 6044 -29.68 20250107 3638 16.82 20250120 39650 -89.28 20240223 3800 11.84 20250213 0.18 N 418620 500 48 억 213131 N N 0 N 00 N