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
203650/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
20250221,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,1238251415,340778,54.23,3595,3655,3570,4640,2500,3570,3633.50,1.36,0,33354,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.67,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,1151010060,316826,50.41,3595,3655,3570,4640,2500,3570,3632.94,1.36,0,37358,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.63,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,926236530,255116,40.59,3595,3655,3570,4640,2500,3570,3630.65,1.36,0,50918,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.50,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,130945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,65,2,1.82,832241630,229316,36.49,3595,3655,3570,4640,2500,3570,3629.23,1.36,0,54243,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1840,8.19,1.73,12,0.45,444.00,2104.00,4430,20250106,-17.95,2285,20240805,59.08,4430,-17.95,20250106,3235,12.36,20250114,4430,-17.95,20250106,2285,59.08,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,668497285,184367,29.34,3595,3650,3570,4640,2500,3570,3625.91,1.36,0,40808,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.36,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,110942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,575274285,158787,25.27,3595,3645,3570,4640,2500,3570,3622.93,1.36,0,40479,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.31,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,60,2,1.68,370263780,102313,16.28,3595,3640,3570,4640,2500,3570,3618.93,1.36,0,21274,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1837,8.18,1.73,12,0.20,444.00,2104.00,4430,20250106,-18.06,2285,20240805,58.86,4430,-18.06,20250106,3235,12.21,20250114,4430,-18.06,20250106,2285,58.86,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250221,090946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,55,2,1.54,150317465,41600,6.62,3595,3630,3570,4640,2500,3570,3613.40,1.36,0,3486,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1834,8.16,1.72,12,0.08,444.00,2104.00,4430,20250106,-18.17,2285,20240805,58.64,4430,-18.17,20250106,3235,12.06,20250114,4430,-18.17,20250106,2285,58.64,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N
20250220,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-30,5,-0.83,2258597620,619894,97.10,3685,3715,3570,4680,2520,3600,3644.63,1.46,0,-49110,3706,3652,3616,3562,3526,3635,3545,51,1080,100,2660,5,1,50605754,1807,8.04,1.70,12,1.22,444.00,2104.00,4430,20250106,-19.41,2285,20240805,56.24,4430,-19.41,20250106,3235,10.36,20250114,4430,-19.41,20250106,2285,56.24,20240805,2.95,N,203650,100,50 억,,738569,N,N,0,N,00,N
20250220,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-25,5,-0.69,2139191740,586467,91.87,3685,3715,3575,4680,2520,3600,3647.66,1.46,0,-46483,3706,3652,3616,3562,3526,3635,3545,51,1080,100,2660,5,1,50605754,1809,8.05,1.70,12,1.16,444.00,2104.00,4430,20250106,-19.30,2285,20240805,56.46,4430,-19.30,20250106,3235,10.51,20250114,4430,-19.30,20250106,2285,56.46,20240805,2.95,N,203650,100,50 억,,738569,N,N,0,N,00,N
20250220,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,5,2,0.14,1881719780,514626,80.61,3685,3715,3595,4680,2520,3600,3656.57,1.46,0,-33369,3706,3652,3616,3562,3526,3635,3545,51,1080,100,2660,5,1,50605754,1824,8.12,1.71,12,1.02,444.00,2104.00,4430,20250106,-18.62,2285,20240805,57.77,4430,-18.62,20250106,3235,11.44,20250114,4430,-18.62,20250106,2285,57.77,20240805,2.95,N,203650,100,50 억,,738569,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 160942 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 75 2 2.10 1238251415 340778 54.23 3595 3655 3570 4640 2500 3570 3633.50 1.36 0 33354 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1845 8.21 1.73 12 0.67 444.00 2104.00 4430 20250106 -17.72 2285 20240805 59.52 4430 -17.72 20250106 3235 12.67 20250114 4430 -17.72 20250106 2285 59.52 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
3 20250221 150946 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 75 2 2.10 1151010060 316826 50.41 3595 3655 3570 4640 2500 3570 3632.94 1.36 0 37358 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1845 8.21 1.73 12 0.63 444.00 2104.00 4430 20250106 -17.72 2285 20240805 59.52 4430 -17.72 20250106 3235 12.67 20250114 4430 -17.72 20250106 2285 59.52 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
4 20250221 140946 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 75 2 2.10 926236530 255116 40.59 3595 3655 3570 4640 2500 3570 3630.65 1.36 0 50918 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1845 8.21 1.73 12 0.50 444.00 2104.00 4430 20250106 -17.72 2285 20240805 59.52 4430 -17.72 20250106 3235 12.67 20250114 4430 -17.72 20250106 2285 59.52 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
5 20250221 130945 57 100.00 KOSDAQ IT 서비스 N N N N N 3635 65 2 1.82 832241630 229316 36.49 3595 3655 3570 4640 2500 3570 3629.23 1.36 0 54243 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1840 8.19 1.73 12 0.45 444.00 2104.00 4430 20250106 -17.95 2285 20240805 59.08 4430 -17.95 20250106 3235 12.36 20250114 4430 -17.95 20250106 2285 59.08 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
6 20250221 120946 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 75 2 2.10 668497285 184367 29.34 3595 3650 3570 4640 2500 3570 3625.91 1.36 0 40808 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1845 8.21 1.73 12 0.36 444.00 2104.00 4430 20250106 -17.72 2285 20240805 59.52 4430 -17.72 20250106 3235 12.67 20250114 4430 -17.72 20250106 2285 59.52 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
7 20250221 110942 57 100.00 KOSDAQ IT 서비스 N N N N N 3645 75 2 2.10 575274285 158787 25.27 3595 3645 3570 4640 2500 3570 3622.93 1.36 0 40479 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1845 8.21 1.73 12 0.31 444.00 2104.00 4430 20250106 -17.72 2285 20240805 59.52 4430 -17.72 20250106 3235 12.67 20250114 4430 -17.72 20250106 2285 59.52 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
8 20250221 100944 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 60 2 1.68 370263780 102313 16.28 3595 3640 3570 4640 2500 3570 3618.93 1.36 0 21274 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1837 8.18 1.73 12 0.20 444.00 2104.00 4430 20250106 -18.06 2285 20240805 58.86 4430 -18.06 20250106 3235 12.21 20250114 4430 -18.06 20250106 2285 58.86 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
9 20250221 090946 57 100.00 KOSDAQ IT 서비스 N N N N N 3625 55 2 1.54 150317465 41600 6.62 3595 3630 3570 4640 2500 3570 3613.40 1.36 0 3486 3763 3666 3618 3521 3473 3642 3497 51 1070 100 2640 5 1 50605754 1834 8.16 1.72 12 0.08 444.00 2104.00 4430 20250106 -18.17 2285 20240805 58.64 4430 -18.17 20250106 3235 12.06 20250114 4430 -18.17 20250106 2285 58.64 20240805 2.98 N 203650 100 50 억 689460 N N 0 N 00 N
10 20250220 160939 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 -30 5 -0.83 2258597620 619894 97.10 3685 3715 3570 4680 2520 3600 3644.63 1.46 0 -49110 3706 3652 3616 3562 3526 3635 3545 51 1080 100 2660 5 1 50605754 1807 8.04 1.70 12 1.22 444.00 2104.00 4430 20250106 -19.41 2285 20240805 56.24 4430 -19.41 20250106 3235 10.36 20250114 4430 -19.41 20250106 2285 56.24 20240805 2.95 N 203650 100 50 억 738569 N N 0 N 00 N
11 20250220 150942 57 100.00 KOSDAQ IT 서비스 N N N N N 3575 -25 5 -0.69 2139191740 586467 91.87 3685 3715 3575 4680 2520 3600 3647.66 1.46 0 -46483 3706 3652 3616 3562 3526 3635 3545 51 1080 100 2660 5 1 50605754 1809 8.05 1.70 12 1.16 444.00 2104.00 4430 20250106 -19.30 2285 20240805 56.46 4430 -19.30 20250106 3235 10.51 20250114 4430 -19.30 20250106 2285 56.46 20240805 2.95 N 203650 100 50 억 738569 N N 0 N 00 N
12 20250220 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 3605 5 2 0.14 1881719780 514626 80.61 3685 3715 3595 4680 2520 3600 3656.57 1.46 0 -33369 3706 3652 3616 3562 3526 3635 3545 51 1080 100 2660 5 1 50605754 1824 8.12 1.71 12 1.02 444.00 2104.00 4430 20250106 -18.62 2285 20240805 57.77 4430 -18.62 20250106 3235 11.44 20250114 4430 -18.62 20250106 2285 57.77 20240805 2.95 N 203650 100 50 억 738569 N N 0 N 00 N