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
208860/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
20250221,160951,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,150955,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,140954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,130953,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,120954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,110950,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,100952,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250221,090954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250220,160947,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240207,0.00,2205,20240207,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240220,2205,0.00,20240220,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250220,150950,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240207,0.00,2205,20240207,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240220,2205,0.00,20240220,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20250220,140950,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240207,0.00,2205,20240207,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240220,2205,0.00,20240220,0.00,N,208860,500,152 억,,154724,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 160951 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
3 20250221 150955 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
4 20250221 140954 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
5 20250221 130953 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
6 20250221 120954 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
7 20250221 110950 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
8 20250221 100952 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
9 20250221 090954 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240208 0.00 2205 20240208 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240221 2205 0.00 20240221 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
10 20250220 160947 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240207 0.00 2205 20240207 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240220 2205 0.00 20240220 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
11 20250220 150950 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240207 0.00 2205 20240207 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240220 2205 0.00 20240220 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
12 20250220 140950 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20240207 0.00 2205 20240207 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240220 2205 0.00 20240220 0.00 N 208860 500 152 억 154724 N N 0 N 00 N