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
431190/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
20250221,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,170,2,3.31,701364850,132154,187.16,5140,5430,5140,6680,3600,5140,5307.17,1.71,0,14887,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,398,25.29,2.73,12,1.77,210.00,1946.00,15950,20240820,-66.71,4180,20241209,27.03,5990,-11.35,20250107,4600,15.43,20250204,15950,-66.71,20240820,4180,27.03,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,151312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,180,2,3.50,679333280,128002,181.28,5140,5430,5140,6680,3600,5140,5307.21,1.71,0,15295,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,398,25.33,2.73,12,1.71,210.00,1946.00,15950,20240820,-66.65,4180,20241209,27.27,5990,-11.19,20250107,4600,15.65,20250204,15950,-66.65,20240820,4180,27.27,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,180,2,3.50,623890680,117547,166.47,5140,5430,5140,6680,3600,5140,5307.58,1.71,0,11220,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,398,25.33,2.73,12,1.57,210.00,1946.00,15950,20240820,-66.65,4180,20241209,27.27,5990,-11.19,20250107,4600,15.65,20250204,15950,-66.65,20240820,4180,27.27,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,131313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,290,2,5.64,551329060,103982,147.26,5140,5430,5140,6680,3600,5140,5302.16,1.71,0,7209,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,407,25.86,2.79,12,1.39,210.00,1946.00,15950,20240820,-65.96,4180,20241209,29.90,5990,-9.35,20250107,4600,18.04,20250204,15950,-65.96,20240820,4180,29.90,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,121313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,110,2,2.14,286699600,54598,77.32,5140,5360,5140,6680,3600,5140,5251.10,1.71,0,5251,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,393,25.00,2.70,12,0.73,210.00,1946.00,15950,20240820,-67.08,4180,20241209,25.60,5990,-12.35,20250107,4600,14.13,20250204,15950,-67.08,20240820,4180,25.60,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,111308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,150,2,2.92,253133640,48200,68.26,5140,5360,5140,6680,3600,5140,5251.74,1.71,0,6406,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,396,25.19,2.72,12,0.64,210.00,1946.00,15950,20240820,-66.83,4180,20241209,26.56,5990,-11.69,20250107,4600,15.00,20250204,15950,-66.83,20240820,4180,26.56,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,101311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,110,2,2.14,239233440,45562,64.53,5140,5360,5140,6680,3600,5140,5250.72,1.71,0,6400,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,393,25.00,2.70,12,0.61,210.00,1946.00,15950,20240820,-67.08,4180,20241209,25.60,5990,-12.35,20250107,4600,14.13,20250204,15950,-67.08,20240820,4180,25.60,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250221,091314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,90,2,1.75,63713870,12226,17.31,5140,5290,5140,6680,3600,5140,5211.34,1.71,0,1190,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,392,24.90,2.69,12,0.16,210.00,1946.00,15950,20240820,-67.21,4180,20241209,25.12,5990,-12.69,20250107,4600,13.70,20250204,15950,-67.21,20240820,4180,25.12,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N
20250220,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-80,5,-1.53,367166730,70303,67.13,5370,5370,5140,6780,3660,5220,5222.87,1.80,0,-7964,5386,5302,5236,5152,5086,5270,5120,37,1560,500,3750,10,1,7486442,385,24.48,2.64,12,0.94,210.00,1946.00,15950,20240820,-67.77,4180,20241209,22.97,5990,-14.19,20250107,4600,11.74,20250204,15950,-67.77,20240820,4180,22.97,20241209,2.96,N,431190,500,37 억,,134933,N,N,0,N,00,N
20250220,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-40,5,-0.77,345134750,66033,63.05,5370,5370,5150,6780,3660,5220,5226.70,1.80,0,-6625,5386,5302,5236,5152,5086,5270,5120,37,1560,500,3750,10,1,7486442,388,24.67,2.66,12,0.88,210.00,1946.00,15950,20240820,-67.52,4180,20241209,23.92,5990,-13.52,20250107,4600,12.61,20250204,15950,-67.52,20240820,4180,23.92,20241209,2.96,N,431190,500,37 억,,134933,N,N,0,N,00,N
20250220,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,0,3,0.00,293457980,56039,53.51,5370,5370,5180,6780,3660,5220,5236.67,1.80,0,-5534,5386,5302,5236,5152,5086,5270,5120,37,1560,500,3750,10,1,7486442,391,24.86,2.68,12,0.75,210.00,1946.00,15950,20240820,-67.27,4180,20241209,24.88,5990,-12.85,20250107,4600,13.48,20250204,15950,-67.27,20240820,4180,24.88,20241209,2.96,N,431190,500,37 억,,134933,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 161308 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 170 2 3.31 701364850 132154 187.16 5140 5430 5140 6680 3600 5140 5307.17 1.71 0 14887 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 398 25.29 2.73 12 1.77 210.00 1946.00 15950 20240820 -66.71 4180 20241209 27.03 5990 -11.35 20250107 4600 15.43 20250204 15950 -66.71 20240820 4180 27.03 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
3 20250221 151312 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 180 2 3.50 679333280 128002 181.28 5140 5430 5140 6680 3600 5140 5307.21 1.71 0 15295 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 398 25.33 2.73 12 1.71 210.00 1946.00 15950 20240820 -66.65 4180 20241209 27.27 5990 -11.19 20250107 4600 15.65 20250204 15950 -66.65 20240820 4180 27.27 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
4 20250221 141313 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 180 2 3.50 623890680 117547 166.47 5140 5430 5140 6680 3600 5140 5307.58 1.71 0 11220 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 398 25.33 2.73 12 1.57 210.00 1946.00 15950 20240820 -66.65 4180 20241209 27.27 5990 -11.19 20250107 4600 15.65 20250204 15950 -66.65 20240820 4180 27.27 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
5 20250221 131313 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 290 2 5.64 551329060 103982 147.26 5140 5430 5140 6680 3600 5140 5302.16 1.71 0 7209 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 407 25.86 2.79 12 1.39 210.00 1946.00 15950 20240820 -65.96 4180 20241209 29.90 5990 -9.35 20250107 4600 18.04 20250204 15950 -65.96 20240820 4180 29.90 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
6 20250221 121313 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 110 2 2.14 286699600 54598 77.32 5140 5360 5140 6680 3600 5140 5251.10 1.71 0 5251 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 393 25.00 2.70 12 0.73 210.00 1946.00 15950 20240820 -67.08 4180 20241209 25.60 5990 -12.35 20250107 4600 14.13 20250204 15950 -67.08 20240820 4180 25.60 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
7 20250221 111308 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 150 2 2.92 253133640 48200 68.26 5140 5360 5140 6680 3600 5140 5251.74 1.71 0 6406 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 396 25.19 2.72 12 0.64 210.00 1946.00 15950 20240820 -66.83 4180 20241209 26.56 5990 -11.69 20250107 4600 15.00 20250204 15950 -66.83 20240820 4180 26.56 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
8 20250221 101311 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 110 2 2.14 239233440 45562 64.53 5140 5360 5140 6680 3600 5140 5250.72 1.71 0 6400 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 393 25.00 2.70 12 0.61 210.00 1946.00 15950 20240820 -67.08 4180 20241209 25.60 5990 -12.35 20250107 4600 14.13 20250204 15950 -67.08 20240820 4180 25.60 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
9 20250221 091314 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 90 2 1.75 63713870 12226 17.31 5140 5290 5140 6680 3600 5140 5211.34 1.71 0 1190 5446 5292 5216 5062 4986 5255 5025 37 1540 500 3700 10 1 7486442 392 24.90 2.69 12 0.16 210.00 1946.00 15950 20240820 -67.21 4180 20241209 25.12 5990 -12.69 20250107 4600 13.70 20250204 15950 -67.21 20240820 4180 25.12 20241209 3.05 N 431190 500 37 억 127777 N N 0 N 00 N
10 20250220 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -80 5 -1.53 367166730 70303 67.13 5370 5370 5140 6780 3660 5220 5222.87 1.80 0 -7964 5386 5302 5236 5152 5086 5270 5120 37 1560 500 3750 10 1 7486442 385 24.48 2.64 12 0.94 210.00 1946.00 15950 20240820 -67.77 4180 20241209 22.97 5990 -14.19 20250107 4600 11.74 20250204 15950 -67.77 20240820 4180 22.97 20241209 2.96 N 431190 500 37 억 134933 N N 0 N 00 N
11 20250220 151308 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 -40 5 -0.77 345134750 66033 63.05 5370 5370 5150 6780 3660 5220 5226.70 1.80 0 -6625 5386 5302 5236 5152 5086 5270 5120 37 1560 500 3750 10 1 7486442 388 24.67 2.66 12 0.88 210.00 1946.00 15950 20240820 -67.52 4180 20241209 23.92 5990 -13.52 20250107 4600 12.61 20250204 15950 -67.52 20240820 4180 23.92 20241209 2.96 N 431190 500 37 억 134933 N N 0 N 00 N
12 20250220 141307 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 0 3 0.00 293457980 56039 53.51 5370 5370 5180 6780 3660 5220 5236.67 1.80 0 -5534 5386 5302 5236 5152 5086 5270 5120 37 1560 500 3750 10 1 7486442 391 24.86 2.68 12 0.75 210.00 1946.00 15950 20240820 -67.27 4180 20241209 24.88 5990 -12.85 20250107 4600 13.48 20250204 15950 -67.27 20240820 4180 24.88 20241209 2.96 N 431190 500 37 억 134933 N N 0 N 00 N