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
124500/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
20250221,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-20,5,-0.32,958459870,154940,106.50,6250,6480,6040,8080,4360,6220,6185.97,2.27,0,-16802,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1439,213.79,2.04,12,0.67,29.00,3038.00,12730,20240219,-51.30,3630,20240805,70.80,6880,-9.88,20250217,4600,34.78,20250123,11940,-48.07,20240221,3630,70.80,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-50,5,-0.80,887603520,143471,98.62,6250,6480,6040,8080,4360,6220,6186.60,2.27,0,-13582,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1432,212.76,2.03,12,0.62,29.00,3038.00,12730,20240219,-51.53,3630,20240805,69.97,6880,-10.32,20250217,4600,34.13,20250123,11940,-48.32,20240221,3630,69.97,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-100,5,-1.61,790733990,127639,87.73,6250,6480,6040,8080,4360,6220,6195.05,2.27,0,-16571,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1420,211.03,2.01,12,0.55,29.00,3038.00,12730,20240219,-51.92,3630,20240805,68.60,6880,-11.05,20250217,4600,33.04,20250123,11940,-48.74,20240221,3630,68.60,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-80,5,-1.29,582416920,93389,64.19,6250,6480,6120,8080,4360,6220,6236.49,2.27,0,-12880,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1425,211.72,2.02,12,0.40,29.00,3038.00,12730,20240219,-51.77,3630,20240805,69.15,6880,-10.76,20250217,4600,33.48,20250123,11940,-48.58,20240221,3630,69.15,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,120836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-60,5,-0.96,519162540,83094,57.12,6250,6480,6150,8080,4360,6220,6247.95,2.27,0,-8741,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1429,212.41,2.03,12,0.36,29.00,3038.00,12730,20240219,-51.61,3630,20240805,69.70,6880,-10.47,20250217,4600,33.91,20250123,11940,-48.41,20240221,3630,69.70,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,110832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,10,2,0.16,426764220,68169,46.86,6250,6480,6150,8080,4360,6220,6260.48,2.27,0,-4617,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1446,214.83,2.05,12,0.29,29.00,3038.00,12730,20240219,-51.06,3630,20240805,71.63,6880,-9.45,20250217,4600,35.43,20250123,11940,-47.82,20240221,3630,71.63,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,100833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,10,2,0.16,350927710,56013,38.50,6250,6480,6150,8080,4360,6220,6265.24,2.27,0,-6532,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1446,214.83,2.05,12,0.24,29.00,3038.00,12730,20240219,-51.06,3630,20240805,71.63,6880,-9.45,20250217,4600,35.43,20250123,11940,-47.82,20240221,3630,71.63,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250221,090836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,130,2,2.09,111249480,17464,12.00,6250,6480,6250,8080,4360,6220,6371.61,2.27,0,-2148,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1473,218.97,2.09,12,0.08,29.00,3038.00,12730,20240219,-50.12,3630,20240805,74.93,6880,-7.70,20250217,4600,38.04,20250123,11940,-46.82,20240221,3630,74.93,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N
20250220,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-130,5,-2.05,903103750,144063,92.55,6360,6410,6200,8250,4450,6350,6268.96,2.19,0,16770,6723,6536,6443,6256,6163,6490,6210,116,1900,500,4440,10,1,23204527,1443,214.48,2.05,12,0.62,29.00,3038.00,12730,20240219,-51.14,3630,20240805,71.35,6880,-9.59,20250217,4600,35.22,20250123,11940,-47.91,20240221,3630,71.35,20240805,0.92,N,124500,500,116 억,,508431,N,N,0,N,00,N
20250220,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-110,5,-1.73,860753870,137250,88.17,6360,6410,6200,8250,4450,6350,6271.33,2.19,0,17616,6723,6536,6443,6256,6163,6490,6210,116,1900,500,4440,10,1,23204527,1448,215.17,2.05,12,0.59,29.00,3038.00,12730,20240219,-50.98,3630,20240805,71.90,6880,-9.30,20250217,4600,35.65,20250123,11940,-47.74,20240221,3630,71.90,20240805,0.92,N,124500,500,116 억,,508431,N,N,0,N,00,N
20250220,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-90,5,-1.42,718511280,114374,73.47,6360,6410,6230,8250,4450,6350,6282.01,2.19,0,11801,6723,6536,6443,6256,6163,6490,6210,116,1900,500,4440,10,1,23204527,1453,215.86,2.06,12,0.49,29.00,3038.00,12730,20240219,-50.82,3630,20240805,72.45,6880,-9.01,20250217,4600,36.09,20250123,11940,-47.57,20240221,3630,72.45,20240805,0.92,N,124500,500,116 억,,508431,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 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -20 5 -0.32 958459870 154940 106.50 6250 6480 6040 8080 4360 6220 6185.97 2.27 0 -16802 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1439 213.79 2.04 12 0.67 29.00 3038.00 12730 20240219 -51.30 3630 20240805 70.80 6880 -9.88 20250217 4600 34.78 20250123 11940 -48.07 20240221 3630 70.80 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
3 20250221 150837 57 100.00 KOSDAQ IT 서비스 N N N N N 6170 -50 5 -0.80 887603520 143471 98.62 6250 6480 6040 8080 4360 6220 6186.60 2.27 0 -13582 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1432 212.76 2.03 12 0.62 29.00 3038.00 12730 20240219 -51.53 3630 20240805 69.97 6880 -10.32 20250217 4600 34.13 20250123 11940 -48.32 20240221 3630 69.97 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
4 20250221 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -100 5 -1.61 790733990 127639 87.73 6250 6480 6040 8080 4360 6220 6195.05 2.27 0 -16571 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1420 211.03 2.01 12 0.55 29.00 3038.00 12730 20240219 -51.92 3630 20240805 68.60 6880 -11.05 20250217 4600 33.04 20250123 11940 -48.74 20240221 3630 68.60 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
5 20250221 130835 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -80 5 -1.29 582416920 93389 64.19 6250 6480 6120 8080 4360 6220 6236.49 2.27 0 -12880 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1425 211.72 2.02 12 0.40 29.00 3038.00 12730 20240219 -51.77 3630 20240805 69.15 6880 -10.76 20250217 4600 33.48 20250123 11940 -48.58 20240221 3630 69.15 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
6 20250221 120836 57 100.00 KOSDAQ IT 서비스 N N N N N 6160 -60 5 -0.96 519162540 83094 57.12 6250 6480 6150 8080 4360 6220 6247.95 2.27 0 -8741 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1429 212.41 2.03 12 0.36 29.00 3038.00 12730 20240219 -51.61 3630 20240805 69.70 6880 -10.47 20250217 4600 33.91 20250123 11940 -48.41 20240221 3630 69.70 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
7 20250221 110832 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 10 2 0.16 426764220 68169 46.86 6250 6480 6150 8080 4360 6220 6260.48 2.27 0 -4617 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1446 214.83 2.05 12 0.29 29.00 3038.00 12730 20240219 -51.06 3630 20240805 71.63 6880 -9.45 20250217 4600 35.43 20250123 11940 -47.82 20240221 3630 71.63 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
8 20250221 100833 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 10 2 0.16 350927710 56013 38.50 6250 6480 6150 8080 4360 6220 6265.24 2.27 0 -6532 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1446 214.83 2.05 12 0.24 29.00 3038.00 12730 20240219 -51.06 3630 20240805 71.63 6880 -9.45 20250217 4600 35.43 20250123 11940 -47.82 20240221 3630 71.63 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
9 20250221 090836 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 130 2 2.09 111249480 17464 12.00 6250 6480 6250 8080 4360 6220 6371.61 2.27 0 -2148 6486 6352 6276 6142 6066 6315 6105 116 1860 500 4350 10 1 23204527 1473 218.97 2.09 12 0.08 29.00 3038.00 12730 20240219 -50.12 3630 20240805 74.93 6880 -7.70 20250217 4600 38.04 20250123 11940 -46.82 20240221 3630 74.93 20240805 0.95 N 124500 500 116 억 526308 N N 0 N 00 N
10 20250220 160830 57 100.00 KOSDAQ IT 서비스 N N N N N 6220 -130 5 -2.05 903103750 144063 92.55 6360 6410 6200 8250 4450 6350 6268.96 2.19 0 16770 6723 6536 6443 6256 6163 6490 6210 116 1900 500 4440 10 1 23204527 1443 214.48 2.05 12 0.62 29.00 3038.00 12730 20240219 -51.14 3630 20240805 71.35 6880 -9.59 20250217 4600 35.22 20250123 11940 -47.91 20240221 3630 71.35 20240805 0.92 N 124500 500 116 억 508431 N N 0 N 00 N
11 20250220 150832 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 -110 5 -1.73 860753870 137250 88.17 6360 6410 6200 8250 4450 6350 6271.33 2.19 0 17616 6723 6536 6443 6256 6163 6490 6210 116 1900 500 4440 10 1 23204527 1448 215.17 2.05 12 0.59 29.00 3038.00 12730 20240219 -50.98 3630 20240805 71.90 6880 -9.30 20250217 4600 35.65 20250123 11940 -47.74 20240221 3630 71.90 20240805 0.92 N 124500 500 116 억 508431 N N 0 N 00 N
12 20250220 140832 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -90 5 -1.42 718511280 114374 73.47 6360 6410 6230 8250 4450 6350 6282.01 2.19 0 11801 6723 6536 6443 6256 6163 6490 6210 116 1900 500 4440 10 1 23204527 1453 215.86 2.06 12 0.49 29.00 3038.00 12730 20240219 -50.82 3630 20240805 72.45 6880 -9.01 20250217 4600 36.09 20250123 11940 -47.57 20240221 3630 72.45 20240805 0.92 N 124500 500 116 억 508431 N N 0 N 00 N