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
461300/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
20250221,161342,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,190,2,1.38,324765400,23385,60.44,13750,13960,13730,17870,9630,13750,13887.77,5.40,0,1335,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1823,4.89,1.77,12,0.18,2851.00,7880.00,31700,20240830,-56.03,10670,20250203,30.65,14140,-1.41,20250213,10670,30.65,20250203,31700,-56.03,20240830,10670,30.65,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,151346,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,180,2,1.31,277685180,20007,51.71,13750,13960,13730,17870,9630,13750,13879.41,5.40,0,1002,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1822,4.89,1.77,12,0.15,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,14140,-1.49,20250213,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,141347,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,180,2,1.31,246705630,17780,45.95,13750,13960,13730,17870,9630,13750,13875.46,5.40,0,475,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1822,4.89,1.77,12,0.14,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,14140,-1.49,20250213,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,131347,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13820,70,2,0.51,215967420,15568,40.24,13750,13960,13730,17870,9630,13750,13872.53,5.40,0,684,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1807,4.85,1.75,12,0.12,2851.00,7880.00,31700,20240830,-56.40,10670,20250203,29.52,14140,-2.26,20250213,10670,29.52,20250203,31700,-56.40,20240830,10670,29.52,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,121347,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13910,160,2,1.16,158565430,11438,29.56,13750,13960,13730,17870,9630,13750,13863.05,5.40,0,1591,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1819,4.88,1.77,12,0.09,2851.00,7880.00,31700,20240830,-56.12,10670,20250203,30.37,14140,-1.63,20250213,10670,30.37,20250203,31700,-56.12,20240830,10670,30.37,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,111343,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13900,150,2,1.09,128232870,9255,23.92,13750,13960,13730,17870,9630,13750,13855.53,5.40,0,760,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1818,4.88,1.76,12,0.07,2851.00,7880.00,31700,20240830,-56.15,10670,20250203,30.27,14140,-1.70,20250213,10670,30.27,20250203,31700,-56.15,20240830,10670,30.27,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,101346,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13790,40,2,0.29,83974020,6073,15.70,13750,13950,13730,17870,9630,13750,13827.45,5.40,0,-108,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1803,4.84,1.75,12,0.05,2851.00,7880.00,31700,20240830,-56.50,10670,20250203,29.24,14140,-2.48,20250213,10670,29.24,20250203,31700,-56.50,20240830,10670,29.24,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250221,091348,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,110,2,0.80,20539280,1491,3.85,13750,13880,13730,17870,9630,13750,13775.52,5.40,0,668,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1813,4.86,1.76,12,0.01,2851.00,7880.00,31700,20240830,-56.28,10670,20250203,29.90,14140,-1.98,20250213,10670,29.90,20250203,31700,-56.28,20240830,10670,29.90,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N
20250220,161335,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13750,-120,5,-0.87,535274810,38691,96.56,13880,13980,13690,18030,9710,13870,13834.63,5.34,0,7028,14170,14020,13770,13620,13370,14095,13695,65,4160,500,8590,10,1,13077933,1798,4.82,1.74,12,0.30,2851.00,7880.00,31700,20240830,-56.62,10670,20250203,28.87,14140,-2.76,20250213,10670,28.87,20250203,31700,-56.62,20240830,10670,28.87,20250203,1.15,N,461300,500,65 억,,698749,N,N,0,N,00,N
20250220,151342,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13860,-10,5,-0.07,495050260,35781,89.29,13880,13980,13690,18030,9710,13870,13835.56,5.34,0,8091,14170,14020,13770,13620,13370,14095,13695,65,4160,500,8590,10,1,13077933,1813,4.86,1.76,12,0.27,2851.00,7880.00,31700,20240830,-56.28,10670,20250203,29.90,14140,-1.98,20250213,10670,29.90,20250203,31700,-56.28,20240830,10670,29.90,20250203,1.15,N,461300,500,65 억,,698749,N,N,0,N,00,N
20250220,141340,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13800,-70,5,-0.50,460574920,33282,83.06,13880,13980,13690,18030,9710,13870,13838.56,5.34,0,8589,14170,14020,13770,13620,13370,14095,13695,65,4160,500,8590,10,1,13077933,1805,4.84,1.75,12,0.25,2851.00,7880.00,31700,20240830,-56.47,10670,20250203,29.33,14140,-2.40,20250213,10670,29.33,20250203,31700,-56.47,20240830,10670,29.33,20250203,1.15,N,461300,500,65 억,,698749,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 161342 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13940 190 2 1.38 324765400 23385 60.44 13750 13960 13730 17870 9630 13750 13887.77 5.40 0 1335 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1823 4.89 1.77 12 0.18 2851.00 7880.00 31700 20240830 -56.03 10670 20250203 30.65 14140 -1.41 20250213 10670 30.65 20250203 31700 -56.03 20240830 10670 30.65 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
3 20250221 151346 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13930 180 2 1.31 277685180 20007 51.71 13750 13960 13730 17870 9630 13750 13879.41 5.40 0 1002 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1822 4.89 1.77 12 0.15 2851.00 7880.00 31700 20240830 -56.06 10670 20250203 30.55 14140 -1.49 20250213 10670 30.55 20250203 31700 -56.06 20240830 10670 30.55 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
4 20250221 141347 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13930 180 2 1.31 246705630 17780 45.95 13750 13960 13730 17870 9630 13750 13875.46 5.40 0 475 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1822 4.89 1.77 12 0.14 2851.00 7880.00 31700 20240830 -56.06 10670 20250203 30.55 14140 -1.49 20250213 10670 30.55 20250203 31700 -56.06 20240830 10670 30.55 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
5 20250221 131347 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13820 70 2 0.51 215967420 15568 40.24 13750 13960 13730 17870 9630 13750 13872.53 5.40 0 684 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1807 4.85 1.75 12 0.12 2851.00 7880.00 31700 20240830 -56.40 10670 20250203 29.52 14140 -2.26 20250213 10670 29.52 20250203 31700 -56.40 20240830 10670 29.52 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
6 20250221 121347 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13910 160 2 1.16 158565430 11438 29.56 13750 13960 13730 17870 9630 13750 13863.05 5.40 0 1591 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1819 4.88 1.77 12 0.09 2851.00 7880.00 31700 20240830 -56.12 10670 20250203 30.37 14140 -1.63 20250213 10670 30.37 20250203 31700 -56.12 20240830 10670 30.37 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
7 20250221 111343 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13900 150 2 1.09 128232870 9255 23.92 13750 13960 13730 17870 9630 13750 13855.53 5.40 0 760 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1818 4.88 1.76 12 0.07 2851.00 7880.00 31700 20240830 -56.15 10670 20250203 30.27 14140 -1.70 20250213 10670 30.27 20250203 31700 -56.15 20240830 10670 30.27 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
8 20250221 101346 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13790 40 2 0.29 83974020 6073 15.70 13750 13950 13730 17870 9630 13750 13827.45 5.40 0 -108 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1803 4.84 1.75 12 0.05 2851.00 7880.00 31700 20240830 -56.50 10670 20250203 29.24 14140 -2.48 20250213 10670 29.24 20250203 31700 -56.50 20240830 10670 29.24 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
9 20250221 091348 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13860 110 2 0.80 20539280 1491 3.85 13750 13880 13730 17870 9630 13750 13775.52 5.40 0 668 14096 13922 13806 13632 13516 13865 13575 65 4120 500 8520 10 1 13077933 1813 4.86 1.76 12 0.01 2851.00 7880.00 31700 20240830 -56.28 10670 20250203 29.90 14140 -1.98 20250213 10670 29.90 20250203 31700 -56.28 20240830 10670 29.90 20250203 1.20 N 461300 500 65 억 705777 N N 0 N 00 N
10 20250220 161335 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13750 -120 5 -0.87 535274810 38691 96.56 13880 13980 13690 18030 9710 13870 13834.63 5.34 0 7028 14170 14020 13770 13620 13370 14095 13695 65 4160 500 8590 10 1 13077933 1798 4.82 1.74 12 0.30 2851.00 7880.00 31700 20240830 -56.62 10670 20250203 28.87 14140 -2.76 20250213 10670 28.87 20250203 31700 -56.62 20240830 10670 28.87 20250203 1.15 N 461300 500 65 억 698749 N N 0 N 00 N
11 20250220 151342 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13860 -10 5 -0.07 495050260 35781 89.29 13880 13980 13690 18030 9710 13870 13835.56 5.34 0 8091 14170 14020 13770 13620 13370 14095 13695 65 4160 500 8590 10 1 13077933 1813 4.86 1.76 12 0.27 2851.00 7880.00 31700 20240830 -56.28 10670 20250203 29.90 14140 -1.98 20250213 10670 29.90 20250203 31700 -56.28 20240830 10670 29.90 20250203 1.15 N 461300 500 65 억 698749 N N 0 N 00 N
12 20250220 141340 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 13800 -70 5 -0.50 460574920 33282 83.06 13880 13980 13690 18030 9710 13870 13838.56 5.34 0 8589 14170 14020 13770 13620 13370 14095 13695 65 4160 500 8590 10 1 13077933 1805 4.84 1.75 12 0.25 2851.00 7880.00 31700 20240830 -56.47 10670 20250203 29.33 14140 -2.40 20250213 10670 29.33 20250203 31700 -56.47 20240830 10670 29.33 20250203 1.15 N 461300 500 65 억 698749 N N 0 N 00 N