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
232830/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
20250221,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,105,2,4.23,1117412120,428847,369.33,2485,2710,2455,3220,1740,2480,2605.62,1.28,0,99662,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,303,-28.72,2.30,12,3.66,-90.00,1124.00,3935,20240208,-34.31,1370,20240805,88.69,3770,-31.43,20250106,2205,17.23,20250114,3865,-33.12,20240221,1370,88.69,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,145,2,5.85,1086420260,416913,359.05,2485,2710,2455,3220,1740,2480,2605.87,1.28,0,99814,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,307,-29.17,2.34,12,3.56,-90.00,1124.00,3935,20240208,-33.29,1370,20240805,91.61,3770,-30.37,20250106,2205,19.05,20250114,3865,-32.08,20240221,1370,91.61,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,165,2,6.65,1011208085,388228,334.35,2485,2710,2455,3220,1740,2480,2604.68,1.28,0,92904,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,310,-29.39,2.35,12,3.32,-90.00,1124.00,3935,20240208,-32.78,1370,20240805,93.07,3770,-29.84,20250106,2205,19.95,20250114,3865,-31.57,20240221,1370,93.07,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,131025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,185,2,7.46,939388100,361124,311.01,2485,2710,2455,3220,1740,2480,2601.29,1.28,0,90676,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,312,-29.61,2.37,12,3.08,-90.00,1124.00,3935,20240208,-32.27,1370,20240805,94.53,3770,-29.31,20250106,2205,20.86,20250114,3865,-31.05,20240221,1370,94.53,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,121026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,125,2,5.04,674076130,261035,224.81,2485,2670,2455,3220,1740,2480,2582.32,1.28,0,57803,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,305,-28.94,2.32,12,2.23,-90.00,1124.00,3935,20240208,-33.80,1370,20240805,90.15,3770,-30.90,20250106,2205,18.14,20250114,3865,-32.60,20240221,1370,90.15,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,111022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,90,2,3.63,593764330,230200,198.25,2485,2670,2455,3220,1740,2480,2579.34,1.28,0,60600,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,301,-28.56,2.29,12,1.97,-90.00,1124.00,3935,20240208,-34.69,1370,20240805,87.59,3770,-31.83,20250106,2205,16.55,20250114,3865,-33.51,20240221,1370,87.59,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,101024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-5,5,-0.20,79745715,32098,27.64,2485,2540,2455,3220,1740,2480,2484.44,1.28,0,-2643,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,290,-27.50,2.20,12,0.27,-90.00,1124.00,3935,20240208,-37.10,1370,20240805,80.66,3770,-34.35,20250106,2205,12.24,20250114,3865,-35.96,20240221,1370,80.66,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250221,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,45,2,1.81,19063000,7608,6.55,2485,2540,2485,3220,1740,2480,2505.65,1.28,0,-3721,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,296,-28.06,2.25,12,0.06,-90.00,1124.00,3935,20240208,-35.83,1370,20240805,84.31,3770,-33.02,20250106,2205,14.51,20250114,3865,-34.67,20240221,1370,84.31,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N
20250220,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,10,2,0.40,287459900,115525,73.36,2550,2550,2410,3210,1730,2470,2488.30,1.18,0,11204,2636,2552,2446,2362,2256,2595,2405,59,740,500,1580,5,1,11707472,290,-27.56,2.21,12,0.99,-90.00,1124.00,3935,20240208,-36.98,1370,20240805,81.02,3770,-34.22,20250106,2205,12.47,20250114,3865,-35.83,20240221,1370,81.02,20240805,0.83,N,232830,500,58 억,,138125,N,N,0,N,00,N
20250220,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-15,5,-0.61,279524815,112305,71.31,2550,2550,2410,3210,1730,2470,2488.98,1.18,0,11682,2636,2552,2446,2362,2256,2595,2405,59,740,500,1580,5,1,11707472,287,-27.28,2.18,12,0.96,-90.00,1124.00,3935,20240208,-37.61,1370,20240805,79.20,3770,-34.88,20250106,2205,11.34,20250114,3865,-36.48,20240221,1370,79.20,20240805,0.83,N,232830,500,58 억,,138125,N,N,0,N,00,N
20250220,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-15,5,-0.61,261276215,104812,66.56,2550,2550,2410,3210,1730,2470,2492.81,1.18,0,9970,2636,2552,2446,2362,2256,2595,2405,59,740,500,1580,5,1,11707472,287,-27.28,2.18,12,0.90,-90.00,1124.00,3935,20240208,-37.61,1370,20240805,79.20,3770,-34.88,20250106,2205,11.34,20250114,3865,-36.48,20240221,1370,79.20,20240805,0.83,N,232830,500,58 억,,138125,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 161022 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 105 2 4.23 1117412120 428847 369.33 2485 2710 2455 3220 1740 2480 2605.62 1.28 0 99662 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 303 -28.72 2.30 12 3.66 -90.00 1124.00 3935 20240208 -34.31 1370 20240805 88.69 3770 -31.43 20250106 2205 17.23 20250114 3865 -33.12 20240221 1370 88.69 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
3 20250221 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 145 2 5.85 1086420260 416913 359.05 2485 2710 2455 3220 1740 2480 2605.87 1.28 0 99814 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 307 -29.17 2.34 12 3.56 -90.00 1124.00 3935 20240208 -33.29 1370 20240805 91.61 3770 -30.37 20250106 2205 19.05 20250114 3865 -32.08 20240221 1370 91.61 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
4 20250221 141026 57 100.00 KOSDAQ IT 서비스 N N N N N 2645 165 2 6.65 1011208085 388228 334.35 2485 2710 2455 3220 1740 2480 2604.68 1.28 0 92904 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 310 -29.39 2.35 12 3.32 -90.00 1124.00 3935 20240208 -32.78 1370 20240805 93.07 3770 -29.84 20250106 2205 19.95 20250114 3865 -31.57 20240221 1370 93.07 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
5 20250221 131025 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 185 2 7.46 939388100 361124 311.01 2485 2710 2455 3220 1740 2480 2601.29 1.28 0 90676 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 312 -29.61 2.37 12 3.08 -90.00 1124.00 3935 20240208 -32.27 1370 20240805 94.53 3770 -29.31 20250106 2205 20.86 20250114 3865 -31.05 20240221 1370 94.53 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
6 20250221 121026 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 125 2 5.04 674076130 261035 224.81 2485 2670 2455 3220 1740 2480 2582.32 1.28 0 57803 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 305 -28.94 2.32 12 2.23 -90.00 1124.00 3935 20240208 -33.80 1370 20240805 90.15 3770 -30.90 20250106 2205 18.14 20250114 3865 -32.60 20240221 1370 90.15 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
7 20250221 111022 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 90 2 3.63 593764330 230200 198.25 2485 2670 2455 3220 1740 2480 2579.34 1.28 0 60600 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 301 -28.56 2.29 12 1.97 -90.00 1124.00 3935 20240208 -34.69 1370 20240805 87.59 3770 -31.83 20250106 2205 16.55 20250114 3865 -33.51 20240221 1370 87.59 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
8 20250221 101024 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -5 5 -0.20 79745715 32098 27.64 2485 2540 2455 3220 1740 2480 2484.44 1.28 0 -2643 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 290 -27.50 2.20 12 0.27 -90.00 1124.00 3935 20240208 -37.10 1370 20240805 80.66 3770 -34.35 20250106 2205 12.24 20250114 3865 -35.96 20240221 1370 80.66 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
9 20250221 091027 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 45 2 1.81 19063000 7608 6.55 2485 2540 2485 3220 1740 2480 2505.65 1.28 0 -3721 2620 2550 2480 2410 2340 2515 2375 59 740 500 1580 5 1 11707472 296 -28.06 2.25 12 0.06 -90.00 1124.00 3935 20240208 -35.83 1370 20240805 84.31 3770 -33.02 20250106 2205 14.51 20250114 3865 -34.67 20240221 1370 84.31 20240805 0.83 N 232830 500 58 억 149364 N N 0 N 00 N
10 20250220 161019 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 10 2 0.40 287459900 115525 73.36 2550 2550 2410 3210 1730 2470 2488.30 1.18 0 11204 2636 2552 2446 2362 2256 2595 2405 59 740 500 1580 5 1 11707472 290 -27.56 2.21 12 0.99 -90.00 1124.00 3935 20240208 -36.98 1370 20240805 81.02 3770 -34.22 20250106 2205 12.47 20250114 3865 -35.83 20240221 1370 81.02 20240805 0.83 N 232830 500 58 억 138125 N N 0 N 00 N
11 20250220 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -15 5 -0.61 279524815 112305 71.31 2550 2550 2410 3210 1730 2470 2488.98 1.18 0 11682 2636 2552 2446 2362 2256 2595 2405 59 740 500 1580 5 1 11707472 287 -27.28 2.18 12 0.96 -90.00 1124.00 3935 20240208 -37.61 1370 20240805 79.20 3770 -34.88 20250106 2205 11.34 20250114 3865 -36.48 20240221 1370 79.20 20240805 0.83 N 232830 500 58 억 138125 N N 0 N 00 N
12 20250220 141022 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -15 5 -0.61 261276215 104812 66.56 2550 2550 2410 3210 1730 2470 2492.81 1.18 0 9970 2636 2552 2446 2362 2256 2595 2405 59 740 500 1580 5 1 11707472 287 -27.28 2.18 12 0.90 -90.00 1124.00 3935 20240208 -37.61 1370 20240805 79.20 3770 -34.88 20250106 2205 11.34 20250114 3865 -36.48 20240221 1370 79.20 20240805 0.83 N 232830 500 58 억 138125 N N 0 N 00 N