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
451760/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
20250221,161327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11630,-50,5,-0.43,1152196490,98037,65.74,11680,11990,11560,15180,8180,11680,11752.70,0.00,0,5059,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1744,-1.87,1.55,12,0.65,-6216.00,7517.00,21450,20240401,-45.78,7600,20240909,53.03,12590,-7.63,20250219,9860,17.95,20250102,21450,-45.78,20240401,7600,53.03,20240909,1.21,N,451760,500,74 억,,0,N,N,457,N,00,N
20250221,151332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,20,2,0.17,1037873940,88211,59.15,11680,11990,11560,15180,8180,11680,11765.81,0.00,0,4561,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1754,-1.88,1.56,12,0.59,-6216.00,7517.00,21450,20240401,-45.45,7600,20240909,53.95,12590,-7.07,20250219,9860,18.66,20250102,21450,-45.45,20240401,7600,53.95,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250221,141333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11800,120,2,1.03,843039970,71543,47.97,11680,11990,11560,15180,8180,11680,11783.68,0.00,0,1556,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1769,-1.90,1.57,12,0.48,-6216.00,7517.00,21450,20240401,-44.99,7600,20240909,55.26,12590,-6.27,20250219,9860,19.68,20250102,21450,-44.99,20240401,7600,55.26,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250221,131332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11800,120,2,1.03,601051810,51150,34.30,11680,11990,11560,15180,8180,11680,11750.77,0.00,0,-9678,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1769,-1.90,1.57,12,0.34,-6216.00,7517.00,21450,20240401,-44.99,7600,20240909,55.26,12590,-6.27,20250219,9860,19.68,20250102,21450,-44.99,20240401,7600,55.26,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250221,121333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11770,90,2,0.77,512787720,43644,29.26,11680,11990,11560,15180,8180,11680,11749.33,0.00,0,-9600,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1764,-1.89,1.57,12,0.29,-6216.00,7517.00,21450,20240401,-45.13,7600,20240909,54.87,12590,-6.51,20250219,9860,19.37,20250102,21450,-45.13,20240401,7600,54.87,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250221,111328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11740,60,2,0.51,438684000,37363,25.05,11680,11990,11560,15180,8180,11680,11741.13,0.00,0,-7343,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1760,-1.89,1.56,12,0.25,-6216.00,7517.00,21450,20240401,-45.27,7600,20240909,54.47,12590,-6.75,20250219,9860,19.07,20250102,21450,-45.27,20240401,7600,54.47,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250221,101332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11760,80,2,0.68,365269530,31108,20.86,11680,11990,11560,15180,8180,11680,11741.98,0.00,0,-10658,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1763,-1.89,1.56,12,0.21,-6216.00,7517.00,21450,20240401,-45.17,7600,20240909,54.74,12590,-6.59,20250219,9860,19.27,20250102,21450,-45.17,20240401,7600,54.74,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250221,091334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,-20,5,-0.17,32690680,2811,1.88,11680,11680,11560,15180,8180,11680,11629.56,0.00,0,-265,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1748,-1.88,1.55,12,0.02,-6216.00,7517.00,21450,20240401,-45.64,7600,20240909,53.42,12590,-7.39,20250219,9860,18.26,20250102,21450,-45.64,20240401,7600,53.42,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N
20250220,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,-420,5,-3.47,1748768720,147969,81.25,12100,12120,11670,15730,8470,12100,11818.59,0.00,0,-17655,12853,12476,12213,11836,11573,12345,11705,75,3630,500,8470,10,1,14991476,1751,-1.88,1.55,12,0.99,-6216.00,7517.00,21450,20240401,-45.55,7600,20240909,53.68,12590,-7.23,20250219,9860,18.46,20250102,21450,-45.55,20240401,7600,53.68,20240909,1.19,N,451760,500,74 억,,0,N,N,7066,N,00,N
20250220,151328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,-400,5,-3.31,1626052560,137461,75.48,12100,12120,11670,15730,8470,12100,11829.19,0.00,0,-17080,12853,12476,12213,11836,11573,12345,11705,75,3630,500,8470,10,1,14991476,1754,-1.88,1.56,12,0.92,-6216.00,7517.00,21450,20240401,-45.45,7600,20240909,53.95,12590,-7.07,20250219,9860,18.66,20250102,21450,-45.45,20240401,7600,53.95,20240909,1.19,N,451760,500,74 억,,0,N,N,724,N,00,N
20250220,141327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11760,-340,5,-2.81,1303782040,109932,60.36,12100,12120,11700,15730,8470,12100,11859.90,0.00,0,-3038,12853,12476,12213,11836,11573,12345,11705,75,3630,500,8470,10,1,14991476,1763,-1.89,1.56,12,0.73,-6216.00,7517.00,21450,20240401,-45.17,7600,20240909,54.74,12590,-6.59,20250219,9860,19.27,20250102,21450,-45.17,20240401,7600,54.74,20240909,1.19,N,451760,500,74 억,,0,N,N,724,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 161327 57 100.00 KOSDAQ IT 서비스 N N N N N 11630 -50 5 -0.43 1152196490 98037 65.74 11680 11990 11560 15180 8180 11680 11752.70 0.00 0 5059 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1744 -1.87 1.55 12 0.65 -6216.00 7517.00 21450 20240401 -45.78 7600 20240909 53.03 12590 -7.63 20250219 9860 17.95 20250102 21450 -45.78 20240401 7600 53.03 20240909 1.21 N 451760 500 74 억 0 N N 457 N 00 N
3 20250221 151332 57 100.00 KOSDAQ IT 서비스 N N N N N 11700 20 2 0.17 1037873940 88211 59.15 11680 11990 11560 15180 8180 11680 11765.81 0.00 0 4561 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1754 -1.88 1.56 12 0.59 -6216.00 7517.00 21450 20240401 -45.45 7600 20240909 53.95 12590 -7.07 20250219 9860 18.66 20250102 21450 -45.45 20240401 7600 53.95 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
4 20250221 141333 57 100.00 KOSDAQ IT 서비스 N N N N N 11800 120 2 1.03 843039970 71543 47.97 11680 11990 11560 15180 8180 11680 11783.68 0.00 0 1556 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1769 -1.90 1.57 12 0.48 -6216.00 7517.00 21450 20240401 -44.99 7600 20240909 55.26 12590 -6.27 20250219 9860 19.68 20250102 21450 -44.99 20240401 7600 55.26 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
5 20250221 131332 57 100.00 KOSDAQ IT 서비스 N N N N N 11800 120 2 1.03 601051810 51150 34.30 11680 11990 11560 15180 8180 11680 11750.77 0.00 0 -9678 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1769 -1.90 1.57 12 0.34 -6216.00 7517.00 21450 20240401 -44.99 7600 20240909 55.26 12590 -6.27 20250219 9860 19.68 20250102 21450 -44.99 20240401 7600 55.26 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
6 20250221 121333 57 100.00 KOSDAQ IT 서비스 N N N N N 11770 90 2 0.77 512787720 43644 29.26 11680 11990 11560 15180 8180 11680 11749.33 0.00 0 -9600 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1764 -1.89 1.57 12 0.29 -6216.00 7517.00 21450 20240401 -45.13 7600 20240909 54.87 12590 -6.51 20250219 9860 19.37 20250102 21450 -45.13 20240401 7600 54.87 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
7 20250221 111328 57 100.00 KOSDAQ IT 서비스 N N N N N 11740 60 2 0.51 438684000 37363 25.05 11680 11990 11560 15180 8180 11680 11741.13 0.00 0 -7343 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1760 -1.89 1.56 12 0.25 -6216.00 7517.00 21450 20240401 -45.27 7600 20240909 54.47 12590 -6.75 20250219 9860 19.07 20250102 21450 -45.27 20240401 7600 54.47 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
8 20250221 101332 57 100.00 KOSDAQ IT 서비스 N N N N N 11760 80 2 0.68 365269530 31108 20.86 11680 11990 11560 15180 8180 11680 11741.98 0.00 0 -10658 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1763 -1.89 1.56 12 0.21 -6216.00 7517.00 21450 20240401 -45.17 7600 20240909 54.74 12590 -6.59 20250219 9860 19.27 20250102 21450 -45.17 20240401 7600 54.74 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
9 20250221 091334 57 100.00 KOSDAQ IT 서비스 N N N N N 11660 -20 5 -0.17 32690680 2811 1.88 11680 11680 11560 15180 8180 11680 11629.56 0.00 0 -265 12273 11976 11823 11526 11373 11900 11450 75 3500 500 8170 10 1 14991476 1748 -1.88 1.55 12 0.02 -6216.00 7517.00 21450 20240401 -45.64 7600 20240909 53.42 12590 -7.39 20250219 9860 18.26 20250102 21450 -45.64 20240401 7600 53.42 20240909 1.21 N 451760 500 74 억 0 N N 7090 N 00 N
10 20250220 161321 57 100.00 KOSDAQ IT 서비스 N N N N N 11680 -420 5 -3.47 1748768720 147969 81.25 12100 12120 11670 15730 8470 12100 11818.59 0.00 0 -17655 12853 12476 12213 11836 11573 12345 11705 75 3630 500 8470 10 1 14991476 1751 -1.88 1.55 12 0.99 -6216.00 7517.00 21450 20240401 -45.55 7600 20240909 53.68 12590 -7.23 20250219 9860 18.46 20250102 21450 -45.55 20240401 7600 53.68 20240909 1.19 N 451760 500 74 억 0 N N 7066 N 00 N
11 20250220 151328 57 100.00 KOSDAQ IT 서비스 N N N N N 11700 -400 5 -3.31 1626052560 137461 75.48 12100 12120 11670 15730 8470 12100 11829.19 0.00 0 -17080 12853 12476 12213 11836 11573 12345 11705 75 3630 500 8470 10 1 14991476 1754 -1.88 1.56 12 0.92 -6216.00 7517.00 21450 20240401 -45.45 7600 20240909 53.95 12590 -7.07 20250219 9860 18.66 20250102 21450 -45.45 20240401 7600 53.95 20240909 1.19 N 451760 500 74 억 0 N N 724 N 00 N
12 20250220 141327 57 100.00 KOSDAQ IT 서비스 N N N N N 11760 -340 5 -2.81 1303782040 109932 60.36 12100 12120 11700 15730 8470 12100 11859.90 0.00 0 -3038 12853 12476 12213 11836 11573 12345 11705 75 3630 500 8470 10 1 14991476 1763 -1.89 1.56 12 0.73 -6216.00 7517.00 21450 20240401 -45.17 7600 20240909 54.74 12590 -6.59 20250219 9860 19.27 20250102 21450 -45.17 20240401 7600 54.74 20240909 1.19 N 451760 500 74 억 0 N N 724 N 00 N