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
204610/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
20250221,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-3,5,-0.17,495361828,282394,120.45,1739,1784,1721,2270,1224,1748,1754.15,1.89,0,55386,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1120,20.77,1.16,12,0.44,84.00,1505.00,1794,20250206,-2.73,1007,20240805,73.29,1794,-2.73,20250206,1477,18.14,20250103,1794,-2.73,20250206,1007,73.29,20240805,1.59,N,204610,100,67 억,,1216216,N,N,3,N,00,N
20250221,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,1,2,0.06,436246335,248477,105.98,1739,1784,1721,2270,1224,1748,1755.68,1.89,0,50623,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1123,20.82,1.16,12,0.39,84.00,1505.00,1794,20250206,-2.51,1007,20240805,73.68,1794,-2.51,20250206,1477,18.42,20250103,1794,-2.51,20250206,1007,73.68,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250221,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-3,5,-0.17,393642572,224157,95.61,1739,1784,1721,2270,1224,1748,1756.10,1.89,0,56810,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1120,20.77,1.16,12,0.35,84.00,1505.00,1794,20250206,-2.73,1007,20240805,73.29,1794,-2.73,20250206,1477,18.14,20250103,1794,-2.73,20250206,1007,73.29,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250221,130946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,21,2,1.20,351167193,199961,85.29,1739,1784,1721,2270,1224,1748,1756.18,1.89,0,61216,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1136,21.06,1.18,12,0.31,84.00,1505.00,1794,20250206,-1.39,1007,20240805,75.67,1794,-1.39,20250206,1477,19.77,20250103,1794,-1.39,20250206,1007,75.67,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250221,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1752,4,2,0.23,168742022,96812,41.29,1739,1769,1721,2270,1224,1748,1742.99,1.89,0,3369,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1125,20.86,1.16,12,0.15,84.00,1505.00,1794,20250206,-2.34,1007,20240805,73.98,1794,-2.34,20250206,1477,18.62,20250103,1794,-2.34,20250206,1007,73.98,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250221,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,12,2,0.69,152737342,87715,37.41,1739,1760,1721,2270,1224,1748,1741.29,1.89,0,2135,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1130,20.95,1.17,12,0.14,84.00,1505.00,1794,20250206,-1.90,1007,20240805,74.78,1794,-1.90,20250206,1477,19.16,20250103,1794,-1.90,20250206,1007,74.78,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250221,100945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-13,5,-0.74,55697195,32171,13.72,1739,1748,1721,2270,1224,1748,1731.29,1.89,0,-14574,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1114,20.65,1.15,12,0.05,84.00,1505.00,1794,20250206,-3.29,1007,20240805,72.29,1794,-3.29,20250206,1477,17.47,20250103,1794,-3.29,20250206,1007,72.29,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250221,090948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,-9,5,-0.51,3595166,2068,0.88,1739,1748,1726,2270,1224,1748,1738.47,1.89,0,-1751,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1117,20.70,1.16,12,0.00,84.00,1505.00,1794,20250206,-3.07,1007,20240805,72.69,1794,-3.07,20250206,1477,17.74,20250103,1794,-3.07,20250206,1007,72.69,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N
20250220,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1748,-6,5,-0.34,406248766,234453,76.96,1754,1754,1717,2280,1228,1754,1732.72,1.84,0,38772,1815,1784,1743,1712,1671,1800,1728,68,526,100,1290,1,1,64211720,1122,20.81,1.16,12,0.37,84.00,1505.00,1794,20250206,-2.56,1007,20240805,73.58,1794,-2.56,20250206,1477,18.35,20250103,1794,-2.56,20250206,1007,73.58,20240805,1.58,N,204610,100,67 억,,1179496,N,N,2016,N,00,N
20250220,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,-20,5,-1.14,393630868,227215,74.58,1754,1754,1717,2280,1228,1754,1732.42,1.84,0,41752,1815,1784,1743,1712,1671,1800,1728,68,526,100,1290,1,1,64211720,1113,20.64,1.15,12,0.35,84.00,1505.00,1794,20250206,-3.34,1007,20240805,72.19,1794,-3.34,20250206,1477,17.40,20250103,1794,-3.34,20250206,1007,72.19,20240805,1.58,N,204610,100,67 억,,1179496,N,N,96,N,00,N
20250220,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,-4,5,-0.23,347390670,200570,65.83,1754,1754,1717,2280,1228,1754,1732.02,1.84,0,45023,1815,1784,1743,1712,1671,1800,1728,68,526,100,1290,1,1,64211720,1124,20.83,1.16,12,0.31,84.00,1505.00,1794,20250206,-2.45,1007,20240805,73.78,1794,-2.45,20250206,1477,18.48,20250103,1794,-2.45,20250206,1007,73.78,20240805,1.58,N,204610,100,67 억,,1179496,N,N,96,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 160944 57 100.00 KOSDAQ IT 서비스 N N N N N 1745 -3 5 -0.17 495361828 282394 120.45 1739 1784 1721 2270 1224 1748 1754.15 1.89 0 55386 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1120 20.77 1.16 12 0.44 84.00 1505.00 1794 20250206 -2.73 1007 20240805 73.29 1794 -2.73 20250206 1477 18.14 20250103 1794 -2.73 20250206 1007 73.29 20240805 1.59 N 204610 100 67 억 1216216 N N 3 N 00 N
3 20250221 150948 57 100.00 KOSDAQ IT 서비스 N N N N N 1749 1 2 0.06 436246335 248477 105.98 1739 1784 1721 2270 1224 1748 1755.68 1.89 0 50623 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1123 20.82 1.16 12 0.39 84.00 1505.00 1794 20250206 -2.51 1007 20240805 73.68 1794 -2.51 20250206 1477 18.42 20250103 1794 -2.51 20250206 1007 73.68 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
4 20250221 140948 57 100.00 KOSDAQ IT 서비스 N N N N N 1745 -3 5 -0.17 393642572 224157 95.61 1739 1784 1721 2270 1224 1748 1756.10 1.89 0 56810 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1120 20.77 1.16 12 0.35 84.00 1505.00 1794 20250206 -2.73 1007 20240805 73.29 1794 -2.73 20250206 1477 18.14 20250103 1794 -2.73 20250206 1007 73.29 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
5 20250221 130946 57 100.00 KOSDAQ IT 서비스 N N N N N 1769 21 2 1.20 351167193 199961 85.29 1739 1784 1721 2270 1224 1748 1756.18 1.89 0 61216 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1136 21.06 1.18 12 0.31 84.00 1505.00 1794 20250206 -1.39 1007 20240805 75.67 1794 -1.39 20250206 1477 19.77 20250103 1794 -1.39 20250206 1007 75.67 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
6 20250221 120947 57 100.00 KOSDAQ IT 서비스 N N N N N 1752 4 2 0.23 168742022 96812 41.29 1739 1769 1721 2270 1224 1748 1742.99 1.89 0 3369 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1125 20.86 1.16 12 0.15 84.00 1505.00 1794 20250206 -2.34 1007 20240805 73.98 1794 -2.34 20250206 1477 18.62 20250103 1794 -2.34 20250206 1007 73.98 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
7 20250221 110944 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 12 2 0.69 152737342 87715 37.41 1739 1760 1721 2270 1224 1748 1741.29 1.89 0 2135 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1130 20.95 1.17 12 0.14 84.00 1505.00 1794 20250206 -1.90 1007 20240805 74.78 1794 -1.90 20250206 1477 19.16 20250103 1794 -1.90 20250206 1007 74.78 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
8 20250221 100945 57 100.00 KOSDAQ IT 서비스 N N N N N 1735 -13 5 -0.74 55697195 32171 13.72 1739 1748 1721 2270 1224 1748 1731.29 1.89 0 -14574 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1114 20.65 1.15 12 0.05 84.00 1505.00 1794 20250206 -3.29 1007 20240805 72.29 1794 -3.29 20250206 1477 17.47 20250103 1794 -3.29 20250206 1007 72.29 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
9 20250221 090948 57 100.00 KOSDAQ IT 서비스 N N N N N 1739 -9 5 -0.51 3595166 2068 0.88 1739 1748 1726 2270 1224 1748 1738.47 1.89 0 -1751 1776 1761 1739 1724 1702 1751 1714 68 522 100 1290 1 1 64211720 1117 20.70 1.16 12 0.00 84.00 1505.00 1794 20250206 -3.07 1007 20240805 72.69 1794 -3.07 20250206 1477 17.74 20250103 1794 -3.07 20250206 1007 72.69 20240805 1.59 N 204610 100 67 억 1216216 N N 2016 N 00 N
10 20250220 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 1748 -6 5 -0.34 406248766 234453 76.96 1754 1754 1717 2280 1228 1754 1732.72 1.84 0 38772 1815 1784 1743 1712 1671 1800 1728 68 526 100 1290 1 1 64211720 1122 20.81 1.16 12 0.37 84.00 1505.00 1794 20250206 -2.56 1007 20240805 73.58 1794 -2.56 20250206 1477 18.35 20250103 1794 -2.56 20250206 1007 73.58 20240805 1.58 N 204610 100 67 억 1179496 N N 2016 N 00 N
11 20250220 150944 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 -20 5 -1.14 393630868 227215 74.58 1754 1754 1717 2280 1228 1754 1732.42 1.84 0 41752 1815 1784 1743 1712 1671 1800 1728 68 526 100 1290 1 1 64211720 1113 20.64 1.15 12 0.35 84.00 1505.00 1794 20250206 -3.34 1007 20240805 72.19 1794 -3.34 20250206 1477 17.40 20250103 1794 -3.34 20250206 1007 72.19 20240805 1.58 N 204610 100 67 억 1179496 N N 96 N 00 N
12 20250220 140944 57 100.00 KOSDAQ IT 서비스 N N N N N 1750 -4 5 -0.23 347390670 200570 65.83 1754 1754 1717 2280 1228 1754 1732.02 1.84 0 45023 1815 1784 1743 1712 1671 1800 1728 68 526 100 1290 1 1 64211720 1124 20.83 1.16 12 0.31 84.00 1505.00 1794 20250206 -2.45 1007 20240805 73.78 1794 -2.45 20250206 1477 18.48 20250103 1794 -2.45 20250206 1007 73.78 20240805 1.58 N 204610 100 67 억 1179496 N N 96 N 00 N