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
205500/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
20250221,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-105,5,-3.00,771355635,229050,120.55,3605,3605,3305,4550,2450,3500,3367.59,0.13,0,-4103,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1962,-13.16,5.85,12,0.40,-258.00,580.00,4220,20250203,-19.55,929,20241209,265.45,4220,-19.55,20250203,2855,18.91,20250102,4220,-19.55,20250203,929,265.45,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-105,5,-3.00,726294415,215798,113.58,3605,3605,3305,4550,2450,3500,3365.59,0.13,0,249,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1962,-13.16,5.85,12,0.37,-258.00,580.00,4220,20250203,-19.55,929,20241209,265.45,4220,-19.55,20250203,2855,18.91,20250102,4220,-19.55,20250203,929,265.45,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-130,5,-3.71,593489415,176552,92.92,3605,3605,3305,4550,2450,3500,3361.52,0.13,0,1097,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1948,-13.06,5.81,12,0.31,-258.00,580.00,4220,20250203,-20.14,929,20241209,262.76,4220,-20.14,20250203,2855,18.04,20250102,4220,-20.14,20250203,929,262.76,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,130948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-145,5,-4.14,557671880,165901,87.32,3605,3605,3305,4550,2450,3500,3361.44,0.13,0,7838,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1939,-13.00,5.78,12,0.29,-258.00,580.00,4220,20250203,-20.50,929,20241209,261.14,4220,-20.50,20250203,2855,17.51,20250102,4220,-20.50,20250203,929,261.14,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,120949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-125,5,-3.57,452820380,134553,70.82,3605,3605,3305,4550,2450,3500,3365.32,0.13,0,4435,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1950,-13.08,5.82,12,0.23,-258.00,580.00,4220,20250203,-20.02,929,20241209,263.29,4220,-20.02,20250203,2855,18.21,20250102,4220,-20.02,20250203,929,263.29,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-130,5,-3.71,412121535,122443,64.44,3605,3605,3305,4550,2450,3500,3365.78,0.13,0,3877,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1948,-13.06,5.81,12,0.21,-258.00,580.00,4220,20250203,-20.14,929,20241209,262.76,4220,-20.14,20250203,2855,18.04,20250102,4220,-20.14,20250203,929,262.76,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,100947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-100,5,-2.86,344560720,102306,53.85,3605,3605,3305,4550,2450,3500,3367.89,0.13,0,5096,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1965,-13.18,5.86,12,0.18,-258.00,580.00,4220,20250203,-19.43,929,20241209,265.98,4220,-19.43,20250203,2855,19.09,20250102,4220,-19.43,20250203,929,265.98,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250221,090950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-80,5,-2.29,61764150,17986,9.47,3605,3605,3395,4550,2450,3500,3433.85,0.13,0,-5006,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1976,-13.26,5.90,12,0.03,-258.00,580.00,4220,20250203,-18.96,929,20241209,268.14,4220,-18.96,20250203,2855,19.79,20250102,4220,-18.96,20250203,929,268.14,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N
20250220,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-50,5,-1.41,660911660,189892,103.33,3460,3600,3430,4615,2485,3550,3480.44,0.12,0,12327,3743,3646,3533,3436,3323,3695,3485,289,1065,500,2550,5,1,57791459,2023,-13.57,6.03,12,0.33,-258.00,580.00,4220,20250203,-17.06,929,20241209,276.75,4220,-17.06,20250203,2855,22.59,20250102,4220,-17.06,20250203,929,276.75,20241209,0.00,N,205500,500,288 억,,66970,N,N,0,N,00,N
20250220,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,-60,5,-1.69,582548845,167552,91.17,3460,3600,3430,4615,2485,3550,3476.80,0.12,0,15392,3743,3646,3533,3436,3323,3695,3485,289,1065,500,2550,5,1,57791459,2017,-13.53,6.02,12,0.29,-258.00,580.00,4220,20250203,-17.30,929,20241209,275.67,4220,-17.30,20250203,2855,22.24,20250102,4220,-17.30,20250203,929,275.67,20241209,0.00,N,205500,500,288 억,,66970,N,N,0,N,00,N
20250220,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,-85,5,-2.39,491981635,141553,77.02,3460,3600,3430,4615,2485,3550,3475.58,0.12,0,11598,3743,3646,3533,3436,3323,3695,3485,289,1065,500,2550,5,1,57791459,2002,-13.43,5.97,12,0.24,-258.00,580.00,4220,20250203,-17.89,929,20241209,272.98,4220,-17.89,20250203,2855,21.37,20250102,4220,-17.89,20250203,929,272.98,20241209,0.00,N,205500,500,288 억,,66970,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 160946 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 -105 5 -3.00 771355635 229050 120.55 3605 3605 3305 4550 2450 3500 3367.59 0.13 0 -4103 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1962 -13.16 5.85 12 0.40 -258.00 580.00 4220 20250203 -19.55 929 20241209 265.45 4220 -19.55 20250203 2855 18.91 20250102 4220 -19.55 20250203 929 265.45 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
3 20250221 150950 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 -105 5 -3.00 726294415 215798 113.58 3605 3605 3305 4550 2450 3500 3365.59 0.13 0 249 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1962 -13.16 5.85 12 0.37 -258.00 580.00 4220 20250203 -19.55 929 20241209 265.45 4220 -19.55 20250203 2855 18.91 20250102 4220 -19.55 20250203 929 265.45 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
4 20250221 140949 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 -130 5 -3.71 593489415 176552 92.92 3605 3605 3305 4550 2450 3500 3361.52 0.13 0 1097 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1948 -13.06 5.81 12 0.31 -258.00 580.00 4220 20250203 -20.14 929 20241209 262.76 4220 -20.14 20250203 2855 18.04 20250102 4220 -20.14 20250203 929 262.76 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
5 20250221 130948 57 100.00 KOSDAQ IT 서비스 N N N N N 3355 -145 5 -4.14 557671880 165901 87.32 3605 3605 3305 4550 2450 3500 3361.44 0.13 0 7838 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1939 -13.00 5.78 12 0.29 -258.00 580.00 4220 20250203 -20.50 929 20241209 261.14 4220 -20.50 20250203 2855 17.51 20250102 4220 -20.50 20250203 929 261.14 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
6 20250221 120949 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -125 5 -3.57 452820380 134553 70.82 3605 3605 3305 4550 2450 3500 3365.32 0.13 0 4435 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1950 -13.08 5.82 12 0.23 -258.00 580.00 4220 20250203 -20.02 929 20241209 263.29 4220 -20.02 20250203 2855 18.21 20250102 4220 -20.02 20250203 929 263.29 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
7 20250221 110945 57 100.00 KOSDAQ IT 서비스 N N N N N 3370 -130 5 -3.71 412121535 122443 64.44 3605 3605 3305 4550 2450 3500 3365.78 0.13 0 3877 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1948 -13.06 5.81 12 0.21 -258.00 580.00 4220 20250203 -20.14 929 20241209 262.76 4220 -20.14 20250203 2855 18.04 20250102 4220 -20.14 20250203 929 262.76 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
8 20250221 100947 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -100 5 -2.86 344560720 102306 53.85 3605 3605 3305 4550 2450 3500 3367.89 0.13 0 5096 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1965 -13.18 5.86 12 0.18 -258.00 580.00 4220 20250203 -19.43 929 20241209 265.98 4220 -19.43 20250203 2855 19.09 20250102 4220 -19.43 20250203 929 265.98 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
9 20250221 090950 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 -80 5 -2.29 61764150 17986 9.47 3605 3605 3395 4550 2450 3500 3433.85 0.13 0 -5006 3680 3590 3510 3420 3340 3635 3465 289 1050 500 2520 5 1 57791459 1976 -13.26 5.90 12 0.03 -258.00 580.00 4220 20250203 -18.96 929 20241209 268.14 4220 -18.96 20250203 2855 19.79 20250102 4220 -18.96 20250203 929 268.14 20241209 0.00 N 205500 500 288 억 77795 N N 0 N 00 N
10 20250220 160943 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -50 5 -1.41 660911660 189892 103.33 3460 3600 3430 4615 2485 3550 3480.44 0.12 0 12327 3743 3646 3533 3436 3323 3695 3485 289 1065 500 2550 5 1 57791459 2023 -13.57 6.03 12 0.33 -258.00 580.00 4220 20250203 -17.06 929 20241209 276.75 4220 -17.06 20250203 2855 22.59 20250102 4220 -17.06 20250203 929 276.75 20241209 0.00 N 205500 500 288 억 66970 N N 0 N 00 N
11 20250220 150945 57 100.00 KOSDAQ IT 서비스 N N N N N 3490 -60 5 -1.69 582548845 167552 91.17 3460 3600 3430 4615 2485 3550 3476.80 0.12 0 15392 3743 3646 3533 3436 3323 3695 3485 289 1065 500 2550 5 1 57791459 2017 -13.53 6.02 12 0.29 -258.00 580.00 4220 20250203 -17.30 929 20241209 275.67 4220 -17.30 20250203 2855 22.24 20250102 4220 -17.30 20250203 929 275.67 20241209 0.00 N 205500 500 288 억 66970 N N 0 N 00 N
12 20250220 140946 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 -85 5 -2.39 491981635 141553 77.02 3460 3600 3430 4615 2485 3550 3475.58 0.12 0 11598 3743 3646 3533 3436 3323 3695 3485 289 1065 500 2550 5 1 57791459 2002 -13.43 5.97 12 0.24 -258.00 580.00 4220 20250203 -17.89 929 20241209 272.98 4220 -17.89 20250203 2855 21.37 20250102 4220 -17.89 20250203 929 272.98 20241209 0.00 N 205500 500 288 억 66970 N N 0 N 00 N