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
331520/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
20250221,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1022,11,2,1.09,6656518662,6384996,26.68,1040,1094,1006,1314,708,1011,1042.57,0.31,0,-39098,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,520,56.78,1.78,12,12.55,18.00,575.00,1144,20250220,-10.66,535,20241209,91.03,1144,-10.66,20250220,591,72.93,20250103,1144,-10.66,20250220,535,91.03,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,16,2,1.58,6365798739,6099789,25.49,1040,1094,1006,1314,708,1011,1043.61,0.31,0,-57897,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,522,57.06,1.79,12,11.99,18.00,575.00,1144,20250220,-10.23,535,20241209,91.96,1144,-10.23,20250220,591,73.77,20250103,1144,-10.23,20250220,535,91.96,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,35,2,3.46,5891341457,5642040,23.58,1040,1094,1006,1314,708,1011,1044.19,0.31,0,-17629,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,532,58.11,1.82,12,11.09,18.00,575.00,1144,20250220,-8.57,535,20241209,95.51,1144,-8.57,20250220,591,76.99,20250103,1144,-8.57,20250220,535,95.51,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,27,2,2.67,5274089866,5053007,21.12,1040,1094,1006,1314,708,1011,1043.75,0.31,0,-46189,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,528,57.67,1.81,12,9.93,18.00,575.00,1144,20250220,-9.27,535,20241209,94.02,1144,-9.27,20250220,591,75.63,20250103,1144,-9.27,20250220,535,94.02,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,19,2,1.88,4960329371,4748914,19.84,1040,1094,1006,1314,708,1011,1044.52,0.31,0,-59819,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,524,57.22,1.79,12,9.34,18.00,575.00,1144,20250220,-9.97,535,20241209,92.52,1144,-9.97,20250220,591,74.28,20250103,1144,-9.97,20250220,535,92.52,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1022,11,2,1.09,4673781778,4469120,18.68,1040,1094,1006,1314,708,1011,1045.79,0.31,0,-66952,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,520,56.78,1.78,12,8.79,18.00,575.00,1144,20250220,-10.66,535,20241209,91.03,1144,-10.66,20250220,591,72.93,20250103,1144,-10.66,20250220,535,91.03,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,101201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,12,2,1.19,4228479392,4031242,16.85,1040,1094,1006,1314,708,1011,1048.93,0.31,0,-94966,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,520,56.83,1.78,12,7.93,18.00,575.00,1144,20250220,-10.58,535,20241209,91.21,1144,-10.58,20250220,591,73.10,20250103,1144,-10.58,20250220,535,91.21,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250221,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,21,2,2.08,1412907223,1363594,5.70,1040,1059,1006,1314,708,1011,1036.16,0.31,0,-91674,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,525,57.33,1.79,12,2.68,18.00,575.00,1144,20250220,-9.79,535,20241209,92.90,1144,-9.79,20250220,591,74.62,20250103,1144,-9.79,20250220,535,92.90,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N
20250220,161151,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1011,86,2,9.30,25159764327,23715312,393.27,964,1144,949,1202,648,925,1060.98,1.04,0,-359903,1045,984,925,864,805,1015,895,51,277,100,640,1,1,50864390,514,56.17,1.76,12,46.62,18.00,575.00,1144,20250220,-11.63,535,20241209,88.97,1144,-11.63,20250220,591,71.07,20250103,1144,-11.63,20250220,535,88.97,20241209,5.81,N,331520,100,50 억,,529342,N,N,0,N,00,N
20250220,151158,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1018,93,2,10.05,24800708456,23362282,387.41,964,1144,949,1202,648,925,1061.57,1.04,0,-392287,1045,984,925,864,805,1015,895,51,277,100,640,1,1,50864390,518,56.56,1.77,12,45.93,18.00,575.00,1144,20250220,-11.01,535,20241209,90.28,1144,-11.01,20250220,591,72.25,20250103,1144,-11.01,20250220,535,90.28,20241209,5.81,N,331520,100,50 억,,529342,N,N,0,N,00,N
20250220,141157,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1025,100,2,10.81,23833432106,22411454,371.64,964,1144,949,1202,648,925,1063.45,1.04,0,-380890,1045,984,925,864,805,1015,895,51,277,100,640,1,1,50864390,521,56.94,1.78,12,44.06,18.00,575.00,1144,20250220,-10.40,535,20241209,91.59,1144,-10.40,20250220,591,73.43,20250103,1144,-10.40,20250220,535,91.59,20241209,5.81,N,331520,100,50 억,,529342,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 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 1022 11 2 1.09 6656518662 6384996 26.68 1040 1094 1006 1314 708 1011 1042.57 0.31 0 -39098 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 520 56.78 1.78 12 12.55 18.00 575.00 1144 20250220 -10.66 535 20241209 91.03 1144 -10.66 20250220 591 72.93 20250103 1144 -10.66 20250220 535 91.03 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
3 20250221 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 1027 16 2 1.58 6365798739 6099789 25.49 1040 1094 1006 1314 708 1011 1043.61 0.31 0 -57897 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 522 57.06 1.79 12 11.99 18.00 575.00 1144 20250220 -10.23 535 20241209 91.96 1144 -10.23 20250220 591 73.77 20250103 1144 -10.23 20250220 535 91.96 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
4 20250221 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 1046 35 2 3.46 5891341457 5642040 23.58 1040 1094 1006 1314 708 1011 1044.19 0.31 0 -17629 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 532 58.11 1.82 12 11.09 18.00 575.00 1144 20250220 -8.57 535 20241209 95.51 1144 -8.57 20250220 591 76.99 20250103 1144 -8.57 20250220 535 95.51 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
5 20250221 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 1038 27 2 2.67 5274089866 5053007 21.12 1040 1094 1006 1314 708 1011 1043.75 0.31 0 -46189 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 528 57.67 1.81 12 9.93 18.00 575.00 1144 20250220 -9.27 535 20241209 94.02 1144 -9.27 20250220 591 75.63 20250103 1144 -9.27 20250220 535 94.02 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
6 20250221 121202 57 100.00 KOSDAQ IT 서비스 N N N N N 1030 19 2 1.88 4960329371 4748914 19.84 1040 1094 1006 1314 708 1011 1044.52 0.31 0 -59819 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 524 57.22 1.79 12 9.34 18.00 575.00 1144 20250220 -9.97 535 20241209 92.52 1144 -9.97 20250220 591 74.28 20250103 1144 -9.97 20250220 535 92.52 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
7 20250221 111158 57 100.00 KOSDAQ IT 서비스 N N N N N 1022 11 2 1.09 4673781778 4469120 18.68 1040 1094 1006 1314 708 1011 1045.79 0.31 0 -66952 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 520 56.78 1.78 12 8.79 18.00 575.00 1144 20250220 -10.66 535 20241209 91.03 1144 -10.66 20250220 591 72.93 20250103 1144 -10.66 20250220 535 91.03 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
8 20250221 101201 57 100.00 KOSDAQ IT 서비스 N N N N N 1023 12 2 1.19 4228479392 4031242 16.85 1040 1094 1006 1314 708 1011 1048.93 0.31 0 -94966 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 520 56.83 1.78 12 7.93 18.00 575.00 1144 20250220 -10.58 535 20241209 91.21 1144 -10.58 20250220 591 73.10 20250103 1144 -10.58 20250220 535 91.21 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
9 20250221 091203 57 100.00 KOSDAQ IT 서비스 N N N N N 1032 21 2 2.08 1412907223 1363594 5.70 1040 1059 1006 1314 708 1011 1036.16 0.31 0 -91674 1229 1119 1034 924 839 1175 980 51 303 100 700 1 1 50864390 525 57.33 1.79 12 2.68 18.00 575.00 1144 20250220 -9.79 535 20241209 92.90 1144 -9.79 20250220 591 74.62 20250103 1144 -9.79 20250220 535 92.90 20241209 5.34 N 331520 100 50 억 155139 N N 0 N 00 N
10 20250220 161151 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1011 86 2 9.30 25159764327 23715312 393.27 964 1144 949 1202 648 925 1060.98 1.04 0 -359903 1045 984 925 864 805 1015 895 51 277 100 640 1 1 50864390 514 56.17 1.76 12 46.62 18.00 575.00 1144 20250220 -11.63 535 20241209 88.97 1144 -11.63 20250220 591 71.07 20250103 1144 -11.63 20250220 535 88.97 20241209 5.81 N 331520 100 50 억 529342 N N 0 N 00 N
11 20250220 151158 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1018 93 2 10.05 24800708456 23362282 387.41 964 1144 949 1202 648 925 1061.57 1.04 0 -392287 1045 984 925 864 805 1015 895 51 277 100 640 1 1 50864390 518 56.56 1.77 12 45.93 18.00 575.00 1144 20250220 -11.01 535 20241209 90.28 1144 -11.01 20250220 591 72.25 20250103 1144 -11.01 20250220 535 90.28 20241209 5.81 N 331520 100 50 억 529342 N N 0 N 00 N
12 20250220 141157 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1025 100 2 10.81 23833432106 22411454 371.64 964 1144 949 1202 648 925 1063.45 1.04 0 -380890 1045 984 925 864 805 1015 895 51 277 100 640 1 1 50864390 521 56.94 1.78 12 44.06 18.00 575.00 1144 20250220 -10.40 535 20241209 91.59 1144 -10.40 20250220 591 73.43 20250103 1144 -10.40 20250220 535 91.59 20241209 5.81 N 331520 100 50 억 529342 N N 0 N 00 N