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
294570/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
20250221,161124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19880,130,2,0.66,2318503670,119156,151.21,19700,19970,19250,25650,13830,19750,19457.54,2.75,0,2528,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2039,28.40,1.55,12,1.16,700.00,12867.00,21700,20240208,-8.39,10180,20240805,95.28,19970,-0.45,20250221,14940,33.07,20250204,21250,-6.45,20240401,10180,95.28,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,151128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19920,170,2,0.86,2254970200,115949,147.14,19700,19970,19250,25650,13830,19750,19447.95,2.75,0,3440,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2043,28.46,1.55,12,1.13,700.00,12867.00,21700,20240208,-8.20,10180,20240805,95.68,19970,-0.25,20250221,14940,33.33,20250204,21250,-6.26,20240401,10180,95.68,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,141129,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19950,200,2,1.01,2209750010,113673,144.25,19700,19970,19250,25650,13830,19750,19439.53,2.75,0,3286,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2046,28.50,1.55,12,1.11,700.00,12867.00,21700,20240208,-8.06,10180,20240805,95.97,19970,-0.10,20250221,14940,33.53,20250204,21250,-6.12,20240401,10180,95.97,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,131128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19770,20,2,0.10,2040725250,105140,133.42,19700,19820,19250,25650,13830,19750,19409.60,2.75,0,6305,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2027,28.24,1.54,12,1.03,700.00,12867.00,21700,20240208,-8.89,10180,20240805,94.20,19960,-0.95,20250220,14940,32.33,20250204,21250,-6.96,20240401,10180,94.20,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,121129,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19490,-260,5,-1.32,617930550,31911,40.50,19700,19750,19250,25650,13830,19750,19364.19,2.75,0,-5779,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,1999,27.84,1.51,12,0.31,700.00,12867.00,21700,20240208,-10.18,10180,20240805,91.45,19960,-2.35,20250220,14940,30.46,20250204,21250,-8.28,20240401,10180,91.45,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,111124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19360,-390,5,-1.97,155144780,7996,10.15,19700,19750,19250,25650,13830,19750,19402.80,2.75,0,-4565,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,1985,27.66,1.50,12,0.08,700.00,12867.00,21700,20240208,-10.78,10180,20240805,90.18,19960,-3.01,20250220,14940,29.59,20250204,21250,-8.89,20240401,10180,90.18,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,101127,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19510,-240,5,-1.22,131890910,6796,8.62,19700,19750,19250,25650,13830,19750,19407.14,2.75,0,-3903,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2001,27.87,1.52,12,0.07,700.00,12867.00,21700,20240208,-10.09,10180,20240805,91.65,19960,-2.25,20250220,14940,30.59,20250204,21250,-8.19,20240401,10180,91.65,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250221,091129,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19540,-210,5,-1.06,13737860,700,0.89,19700,19750,19540,25650,13830,19750,19625.51,2.75,0,-394,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2004,27.91,1.52,12,0.01,700.00,12867.00,21700,20240208,-9.95,10180,20240805,91.94,19960,-2.10,20250220,14940,30.79,20250204,21250,-8.05,20240401,10180,91.94,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N
20250220,161118,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19750,770,2,4.06,1536336110,78688,185.58,18980,19960,18980,24650,13290,18980,19523.54,2.70,0,4933,19453,19216,18813,18576,18173,19300,18660,51,5670,500,13660,10,1,10254685,2025,28.21,1.53,12,0.77,700.00,12867.00,21900,20240207,-9.82,10180,20240805,94.01,19960,-1.05,20250220,14940,32.20,20250204,21250,-7.06,20240401,10180,94.01,20240805,0.78,N,294570,500,51 억,,277191,N,N,0,N,00,N
20250220,151124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19840,860,2,4.53,1492428640,76464,180.34,18980,19960,18980,24650,13290,18980,19518.06,2.70,0,4904,19453,19216,18813,18576,18173,19300,18660,51,5670,500,13660,10,1,10254685,2035,28.34,1.54,12,0.75,700.00,12867.00,21900,20240207,-9.41,10180,20240805,94.89,19960,-0.60,20250220,14940,32.80,20250204,21250,-6.64,20240401,10180,94.89,20240805,0.78,N,294570,500,51 억,,277191,N,N,0,N,00,N
20250220,141124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19400,420,2,2.21,972022790,50107,118.18,18980,19580,18980,24650,13290,18980,19398.94,2.70,0,5170,19453,19216,18813,18576,18173,19300,18660,51,5670,500,13660,10,1,10254685,1989,27.71,1.51,12,0.49,700.00,12867.00,21900,20240207,-11.42,10180,20240805,90.57,19580,-0.92,20250220,14940,29.85,20250204,21250,-8.71,20240401,10180,90.57,20240805,0.78,N,294570,500,51 억,,277191,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 161124 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19880 130 2 0.66 2318503670 119156 151.21 19700 19970 19250 25650 13830 19750 19457.54 2.75 0 2528 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 2039 28.40 1.55 12 1.16 700.00 12867.00 21700 20240208 -8.39 10180 20240805 95.28 19970 -0.45 20250221 14940 33.07 20250204 21250 -6.45 20240401 10180 95.28 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
3 20250221 151128 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19920 170 2 0.86 2254970200 115949 147.14 19700 19970 19250 25650 13830 19750 19447.95 2.75 0 3440 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 2043 28.46 1.55 12 1.13 700.00 12867.00 21700 20240208 -8.20 10180 20240805 95.68 19970 -0.25 20250221 14940 33.33 20250204 21250 -6.26 20240401 10180 95.68 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
4 20250221 141129 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19950 200 2 1.01 2209750010 113673 144.25 19700 19970 19250 25650 13830 19750 19439.53 2.75 0 3286 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 2046 28.50 1.55 12 1.11 700.00 12867.00 21700 20240208 -8.06 10180 20240805 95.97 19970 -0.10 20250221 14940 33.53 20250204 21250 -6.12 20240401 10180 95.97 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
5 20250221 131128 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19770 20 2 0.10 2040725250 105140 133.42 19700 19820 19250 25650 13830 19750 19409.60 2.75 0 6305 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 2027 28.24 1.54 12 1.03 700.00 12867.00 21700 20240208 -8.89 10180 20240805 94.20 19960 -0.95 20250220 14940 32.33 20250204 21250 -6.96 20240401 10180 94.20 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
6 20250221 121129 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19490 -260 5 -1.32 617930550 31911 40.50 19700 19750 19250 25650 13830 19750 19364.19 2.75 0 -5779 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 1999 27.84 1.51 12 0.31 700.00 12867.00 21700 20240208 -10.18 10180 20240805 91.45 19960 -2.35 20250220 14940 30.46 20250204 21250 -8.28 20240401 10180 91.45 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
7 20250221 111124 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19360 -390 5 -1.97 155144780 7996 10.15 19700 19750 19250 25650 13830 19750 19402.80 2.75 0 -4565 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 1985 27.66 1.50 12 0.08 700.00 12867.00 21700 20240208 -10.78 10180 20240805 90.18 19960 -3.01 20250220 14940 29.59 20250204 21250 -8.89 20240401 10180 90.18 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
8 20250221 101127 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19510 -240 5 -1.22 131890910 6796 8.62 19700 19750 19250 25650 13830 19750 19407.14 2.75 0 -3903 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 2001 27.87 1.52 12 0.07 700.00 12867.00 21700 20240208 -10.09 10180 20240805 91.65 19960 -2.25 20250220 14940 30.59 20250204 21250 -8.19 20240401 10180 91.65 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
9 20250221 091129 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19540 -210 5 -1.06 13737860 700 0.89 19700 19750 19540 25650 13830 19750 19625.51 2.75 0 -394 20543 20146 19563 19166 18583 20345 19365 51 5900 500 14220 10 1 10254685 2004 27.91 1.52 12 0.01 700.00 12867.00 21700 20240208 -9.95 10180 20240805 91.94 19960 -2.10 20250220 14940 30.79 20250204 21250 -8.05 20240401 10180 91.94 20240805 0.79 N 294570 500 51 억 281948 N N 0 N 00 N
10 20250220 161118 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19750 770 2 4.06 1536336110 78688 185.58 18980 19960 18980 24650 13290 18980 19523.54 2.70 0 4933 19453 19216 18813 18576 18173 19300 18660 51 5670 500 13660 10 1 10254685 2025 28.21 1.53 12 0.77 700.00 12867.00 21900 20240207 -9.82 10180 20240805 94.01 19960 -1.05 20250220 14940 32.20 20250204 21250 -7.06 20240401 10180 94.01 20240805 0.78 N 294570 500 51 억 277191 N N 0 N 00 N
11 20250220 151124 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19840 860 2 4.53 1492428640 76464 180.34 18980 19960 18980 24650 13290 18980 19518.06 2.70 0 4904 19453 19216 18813 18576 18173 19300 18660 51 5670 500 13660 10 1 10254685 2035 28.34 1.54 12 0.75 700.00 12867.00 21900 20240207 -9.41 10180 20240805 94.89 19960 -0.60 20250220 14940 32.80 20250204 21250 -6.64 20240401 10180 94.89 20240805 0.78 N 294570 500 51 억 277191 N N 0 N 00 N
12 20250220 141124 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 19400 420 2 2.21 972022790 50107 118.18 18980 19580 18980 24650 13290 18980 19398.94 2.70 0 5170 19453 19216 18813 18576 18173 19300 18660 51 5670 500 13660 10 1 10254685 1989 27.71 1.51 12 0.49 700.00 12867.00 21900 20240207 -11.42 10180 20240805 90.57 19580 -0.92 20250220 14940 29.85 20250204 21250 -8.71 20240401 10180 90.57 20240805 0.78 N 294570 500 51 억 277191 N N 0 N 00 N