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
104200/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
20250221,160803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-100,5,-3.27,488179965,163509,6.14,3000,3070,2940,3975,2145,3060,2984.72,0.27,0,622,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,439,-8.65,0.55,12,1.10,-342.00,5346.00,5840,20240307,-49.32,2580,20241210,14.73,3380,-12.43,20250220,2620,12.98,20250203,5840,-49.32,20240307,2580,14.73,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-105,5,-3.43,459656300,153846,5.77,3000,3070,2950,3975,2145,3060,2986.77,0.27,0,819,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,438,-8.64,0.55,12,1.04,-342.00,5346.00,5840,20240307,-49.40,2580,20241210,14.53,3380,-12.57,20250220,2620,12.79,20250203,5840,-49.40,20240307,2580,14.53,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-85,5,-2.78,369444745,123382,4.63,3000,3070,2950,3975,2145,3060,2993.18,0.27,0,417,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,441,-8.70,0.56,12,0.83,-342.00,5346.00,5840,20240307,-49.06,2580,20241210,15.31,3380,-11.98,20250220,2620,13.55,20250203,5840,-49.06,20240307,2580,15.31,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,130804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,-75,5,-2.45,358639785,119758,4.49,3000,3070,2950,3975,2145,3060,2993.54,0.27,0,949,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,443,-8.73,0.56,12,0.81,-342.00,5346.00,5840,20240307,-48.89,2580,20241210,15.70,3380,-11.69,20250220,2620,13.93,20250203,5840,-48.89,20240307,2580,15.70,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,120805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,-70,5,-2.29,344477805,115014,4.32,3000,3070,2950,3975,2145,3060,2993.89,0.27,0,870,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,443,-8.74,0.56,12,0.78,-342.00,5346.00,5840,20240307,-48.80,2580,20241210,15.89,3380,-11.54,20250220,2620,14.12,20250203,5840,-48.80,20240307,2580,15.89,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-65,5,-2.12,324579775,108365,4.07,3000,3070,2950,3975,2145,3060,2993.97,0.27,0,930,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,444,-8.76,0.56,12,0.73,-342.00,5346.00,5840,20240307,-48.72,2580,20241210,16.09,3380,-11.39,20250220,2620,14.31,20250203,5840,-48.72,20240307,2580,16.09,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,100803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-65,5,-2.12,271198000,90531,3.40,3000,3070,2950,3975,2145,3060,2994.11,0.27,0,192,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,444,-8.76,0.56,12,0.61,-342.00,5346.00,5840,20240307,-48.72,2580,20241210,16.09,3380,-11.39,20250220,2620,14.31,20250203,5840,-48.72,20240307,2580,16.09,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250221,090805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-65,5,-2.12,119926295,39749,1.49,3000,3070,2990,3975,2145,3060,3014.70,0.27,0,2742,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,444,-8.76,0.56,12,0.27,-342.00,5346.00,5840,20240307,-48.72,2580,20241210,16.09,3380,-11.39,20250220,2620,14.31,20250203,5840,-48.72,20240307,2580,16.09,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N
20250220,160800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,260,2,9.29,8438870015,2657137,13409.05,2785,3380,2785,3640,1960,2800,3176.10,0.50,0,-34380,2866,2832,2806,2772,2746,2830,2770,74,840,500,1730,5,1,14827550,454,-8.95,0.57,12,17.92,-342.00,5346.00,5840,20240307,-47.60,2580,20241210,18.60,3380,-9.47,20250220,2620,16.79,20250203,5840,-47.60,20240307,2580,18.60,20241210,2.76,N,104200,500,74 억,,74583,N,N,0,N,00,N
20250220,150802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,225,2,8.04,8252704120,2596118,13101.12,2785,3380,2785,3640,1960,2800,3178.86,0.50,0,-35679,2866,2832,2806,2772,2746,2830,2770,74,840,500,1730,5,1,14827550,449,-8.85,0.57,12,17.51,-342.00,5346.00,5840,20240307,-48.20,2580,20241210,17.25,3380,-10.50,20250220,2620,15.46,20250203,5840,-48.20,20240307,2580,17.25,20241210,2.76,N,104200,500,74 억,,74583,N,N,0,N,00,N
20250220,140802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,210,2,7.50,8106747690,2547522,12855.88,2785,3380,2785,3640,1960,2800,3182.21,0.50,0,-37134,2866,2832,2806,2772,2746,2830,2770,74,840,500,1730,5,1,14827550,446,-8.80,0.56,12,17.18,-342.00,5346.00,5840,20240307,-48.46,2580,20241210,16.67,3380,-10.95,20250220,2620,14.89,20250203,5840,-48.46,20240307,2580,16.67,20241210,2.76,N,104200,500,74 억,,74583,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 160803 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 -100 5 -3.27 488179965 163509 6.14 3000 3070 2940 3975 2145 3060 2984.72 0.27 0 622 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 439 -8.65 0.55 12 1.10 -342.00 5346.00 5840 20240307 -49.32 2580 20241210 14.73 3380 -12.43 20250220 2620 12.98 20250203 5840 -49.32 20240307 2580 14.73 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
3 20250221 150806 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 -105 5 -3.43 459656300 153846 5.77 3000 3070 2950 3975 2145 3060 2986.77 0.27 0 819 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 438 -8.64 0.55 12 1.04 -342.00 5346.00 5840 20240307 -49.40 2580 20241210 14.53 3380 -12.57 20250220 2620 12.79 20250203 5840 -49.40 20240307 2580 14.53 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
4 20250221 140805 57 100.00 KOSDAQ IT 서비스 N N N N N 2975 -85 5 -2.78 369444745 123382 4.63 3000 3070 2950 3975 2145 3060 2993.18 0.27 0 417 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 441 -8.70 0.56 12 0.83 -342.00 5346.00 5840 20240307 -49.06 2580 20241210 15.31 3380 -11.98 20250220 2620 13.55 20250203 5840 -49.06 20240307 2580 15.31 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
5 20250221 130804 57 100.00 KOSDAQ IT 서비스 N N N N N 2985 -75 5 -2.45 358639785 119758 4.49 3000 3070 2950 3975 2145 3060 2993.54 0.27 0 949 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 443 -8.73 0.56 12 0.81 -342.00 5346.00 5840 20240307 -48.89 2580 20241210 15.70 3380 -11.69 20250220 2620 13.93 20250203 5840 -48.89 20240307 2580 15.70 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
6 20250221 120805 57 100.00 KOSDAQ IT 서비스 N N N N N 2990 -70 5 -2.29 344477805 115014 4.32 3000 3070 2950 3975 2145 3060 2993.89 0.27 0 870 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 443 -8.74 0.56 12 0.78 -342.00 5346.00 5840 20240307 -48.80 2580 20241210 15.89 3380 -11.54 20250220 2620 14.12 20250203 5840 -48.80 20240307 2580 15.89 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
7 20250221 110801 57 100.00 KOSDAQ IT 서비스 N N N N N 2995 -65 5 -2.12 324579775 108365 4.07 3000 3070 2950 3975 2145 3060 2993.97 0.27 0 930 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 444 -8.76 0.56 12 0.73 -342.00 5346.00 5840 20240307 -48.72 2580 20241210 16.09 3380 -11.39 20250220 2620 14.31 20250203 5840 -48.72 20240307 2580 16.09 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
8 20250221 100803 57 100.00 KOSDAQ IT 서비스 N N N N N 2995 -65 5 -2.12 271198000 90531 3.40 3000 3070 2950 3975 2145 3060 2994.11 0.27 0 192 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 444 -8.76 0.56 12 0.61 -342.00 5346.00 5840 20240307 -48.72 2580 20241210 16.09 3380 -11.39 20250220 2620 14.31 20250203 5840 -48.72 20240307 2580 16.09 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
9 20250221 090805 57 100.00 KOSDAQ IT 서비스 N N N N N 2995 -65 5 -2.12 119926295 39749 1.49 3000 3070 2990 3975 2145 3060 3014.70 0.27 0 2742 3670 3365 3075 2770 2480 3517 2922 74 915 500 1890 5 1 14827550 444 -8.76 0.56 12 0.27 -342.00 5346.00 5840 20240307 -48.72 2580 20241210 16.09 3380 -11.39 20250220 2620 14.31 20250203 5840 -48.72 20240307 2580 16.09 20241210 2.80 N 104200 500 74 억 40200 N N 0 N 00 N
10 20250220 160800 57 100.00 KOSDAQ IT 서비스 N N N N N 3060 260 2 9.29 8438870015 2657137 13409.05 2785 3380 2785 3640 1960 2800 3176.10 0.50 0 -34380 2866 2832 2806 2772 2746 2830 2770 74 840 500 1730 5 1 14827550 454 -8.95 0.57 12 17.92 -342.00 5346.00 5840 20240307 -47.60 2580 20241210 18.60 3380 -9.47 20250220 2620 16.79 20250203 5840 -47.60 20240307 2580 18.60 20241210 2.76 N 104200 500 74 억 74583 N N 0 N 00 N
11 20250220 150802 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 225 2 8.04 8252704120 2596118 13101.12 2785 3380 2785 3640 1960 2800 3178.86 0.50 0 -35679 2866 2832 2806 2772 2746 2830 2770 74 840 500 1730 5 1 14827550 449 -8.85 0.57 12 17.51 -342.00 5346.00 5840 20240307 -48.20 2580 20241210 17.25 3380 -10.50 20250220 2620 15.46 20250203 5840 -48.20 20240307 2580 17.25 20241210 2.76 N 104200 500 74 억 74583 N N 0 N 00 N
12 20250220 140802 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 210 2 7.50 8106747690 2547522 12855.88 2785 3380 2785 3640 1960 2800 3182.21 0.50 0 -37134 2866 2832 2806 2772 2746 2830 2770 74 840 500 1730 5 1 14827550 446 -8.80 0.56 12 17.18 -342.00 5346.00 5840 20240307 -48.46 2580 20241210 16.67 3380 -10.95 20250220 2620 14.89 20250203 5840 -48.46 20240307 2580 16.67 20241210 2.76 N 104200 500 74 억 74583 N N 0 N 00 N