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
049480/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
20250221,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,227506625,88426,63.38,2600,2600,2560,3380,1820,2600,2572.82,3.45,0,-3732,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,808,15.48,0.99,12,0.28,166.00,2588.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2375,8.21,20250102,2945,-12.73,20241212,2180,17.89,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,215881290,83900,60.14,2600,2600,2560,3380,1820,2600,2573.05,3.45,0,-3805,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,808,15.48,0.99,12,0.27,166.00,2588.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2375,8.21,20250102,2945,-12.73,20241212,2180,17.89,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-35,5,-1.35,175315965,68103,48.82,2600,2600,2560,3380,1820,2600,2574.24,3.45,0,-6042,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,806,15.45,0.99,12,0.22,166.00,2588.00,2945,20241212,-12.90,2180,20240805,17.66,2845,-9.84,20250131,2375,8.00,20250102,2945,-12.90,20241212,2180,17.66,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,130527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-15,5,-0.58,141142175,54818,39.29,2600,2600,2560,3380,1820,2600,2574.70,3.45,0,-5818,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,812,15.57,1.00,12,0.17,166.00,2588.00,2945,20241212,-12.22,2180,20240805,18.58,2845,-9.14,20250131,2375,8.84,20250102,2945,-12.22,20241212,2180,18.58,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,-25,5,-0.96,126155435,48997,35.12,2600,2600,2560,3380,1820,2600,2574.71,3.45,0,-5622,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,809,15.51,0.99,12,0.16,166.00,2588.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2375,8.42,20250102,2945,-12.56,20241212,2180,18.12,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,110525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,-25,5,-0.96,121081980,47029,33.71,2600,2600,2560,3380,1820,2600,2574.57,3.45,0,-3997,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,809,15.51,0.99,12,0.15,166.00,2588.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2375,8.42,20250102,2945,-12.56,20241212,2180,18.12,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,-25,5,-0.96,99218495,38562,27.64,2600,2600,2560,3380,1820,2600,2572.89,3.45,0,-2674,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,809,15.51,0.99,12,0.12,166.00,2588.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2375,8.42,20250102,2945,-12.56,20241212,2180,18.12,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250221,090527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-20,5,-0.77,13307925,5142,3.69,2600,2600,2580,3380,1820,2600,2587.85,3.45,0,-1529,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,811,15.54,1.00,12,0.02,166.00,2588.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2375,8.63,20250102,2945,-12.39,20241212,2180,18.35,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N
20250220,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-20,5,-0.76,360679105,138676,65.06,2620,2640,2570,3405,1835,2620,2600.88,3.39,0,18032,2753,2686,2633,2566,2513,2660,2540,157,785,500,1930,5,1,31422383,817,15.66,1.00,12,0.44,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.73,N,049480,500,157 억,,1065772,N,N,0,N,00,N
20250220,150525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-40,5,-1.53,347726880,133678,62.72,2620,2640,2570,3405,1835,2620,2601.23,3.39,0,19383,2753,2686,2633,2566,2513,2660,2540,157,785,500,1930,5,1,31422383,811,15.54,1.00,12,0.43,166.00,2588.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2375,8.63,20250102,2945,-12.39,20241212,2180,18.35,20240805,2.73,N,049480,500,157 억,,1065772,N,N,0,N,00,N
20250220,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-40,5,-1.53,308083805,118303,55.50,2620,2640,2580,3405,1835,2620,2604.19,3.39,0,15301,2753,2686,2633,2566,2513,2660,2540,157,785,500,1930,5,1,31422383,811,15.54,1.00,12,0.38,166.00,2588.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2375,8.63,20250102,2945,-12.39,20241212,2180,18.35,20240805,2.73,N,049480,500,157 억,,1065772,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 160526 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -30 5 -1.15 227506625 88426 63.38 2600 2600 2560 3380 1820 2600 2572.82 3.45 0 -3732 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 808 15.48 0.99 12 0.28 166.00 2588.00 2945 20241212 -12.73 2180 20240805 17.89 2845 -9.67 20250131 2375 8.21 20250102 2945 -12.73 20241212 2180 17.89 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
3 20250221 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 -30 5 -1.15 215881290 83900 60.14 2600 2600 2560 3380 1820 2600 2573.05 3.45 0 -3805 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 808 15.48 0.99 12 0.27 166.00 2588.00 2945 20241212 -12.73 2180 20240805 17.89 2845 -9.67 20250131 2375 8.21 20250102 2945 -12.73 20241212 2180 17.89 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
4 20250221 140528 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 -35 5 -1.35 175315965 68103 48.82 2600 2600 2560 3380 1820 2600 2574.24 3.45 0 -6042 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 806 15.45 0.99 12 0.22 166.00 2588.00 2945 20241212 -12.90 2180 20240805 17.66 2845 -9.84 20250131 2375 8.00 20250102 2945 -12.90 20241212 2180 17.66 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
5 20250221 130527 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -15 5 -0.58 141142175 54818 39.29 2600 2600 2560 3380 1820 2600 2574.70 3.45 0 -5818 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 812 15.57 1.00 12 0.17 166.00 2588.00 2945 20241212 -12.22 2180 20240805 18.58 2845 -9.14 20250131 2375 8.84 20250102 2945 -12.22 20241212 2180 18.58 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
6 20250221 120527 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 -25 5 -0.96 126155435 48997 35.12 2600 2600 2560 3380 1820 2600 2574.71 3.45 0 -5622 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 809 15.51 0.99 12 0.16 166.00 2588.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2375 8.42 20250102 2945 -12.56 20241212 2180 18.12 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
7 20250221 110525 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 -25 5 -0.96 121081980 47029 33.71 2600 2600 2560 3380 1820 2600 2574.57 3.45 0 -3997 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 809 15.51 0.99 12 0.15 166.00 2588.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2375 8.42 20250102 2945 -12.56 20241212 2180 18.12 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
8 20250221 100526 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 -25 5 -0.96 99218495 38562 27.64 2600 2600 2560 3380 1820 2600 2572.89 3.45 0 -2674 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 809 15.51 0.99 12 0.12 166.00 2588.00 2945 20241212 -12.56 2180 20240805 18.12 2845 -9.49 20250131 2375 8.42 20250102 2945 -12.56 20241212 2180 18.12 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
9 20250221 090527 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 -20 5 -0.77 13307925 5142 3.69 2600 2600 2580 3380 1820 2600 2587.85 3.45 0 -1529 2673 2636 2603 2566 2533 2620 2550 157 780 500 1920 5 1 31422383 811 15.54 1.00 12 0.02 166.00 2588.00 2945 20241212 -12.39 2180 20240805 18.35 2845 -9.31 20250131 2375 8.63 20250102 2945 -12.39 20241212 2180 18.35 20240805 2.75 N 049480 500 157 억 1083804 N N 0 N 00 N
10 20250220 160524 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 -20 5 -0.76 360679105 138676 65.06 2620 2640 2570 3405 1835 2620 2600.88 3.39 0 18032 2753 2686 2633 2566 2513 2660 2540 157 785 500 1930 5 1 31422383 817 15.66 1.00 12 0.44 166.00 2588.00 2945 20241212 -11.71 2180 20240805 19.27 2845 -8.61 20250131 2375 9.47 20250102 2945 -11.71 20241212 2180 19.27 20240805 2.73 N 049480 500 157 억 1065772 N N 0 N 00 N
11 20250220 150525 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 -40 5 -1.53 347726880 133678 62.72 2620 2640 2570 3405 1835 2620 2601.23 3.39 0 19383 2753 2686 2633 2566 2513 2660 2540 157 785 500 1930 5 1 31422383 811 15.54 1.00 12 0.43 166.00 2588.00 2945 20241212 -12.39 2180 20240805 18.35 2845 -9.31 20250131 2375 8.63 20250102 2945 -12.39 20241212 2180 18.35 20240805 2.73 N 049480 500 157 억 1065772 N N 0 N 00 N
12 20250220 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 2580 -40 5 -1.53 308083805 118303 55.50 2620 2640 2580 3405 1835 2620 2604.19 3.39 0 15301 2753 2686 2633 2566 2513 2660 2540 157 785 500 1930 5 1 31422383 811 15.54 1.00 12 0.38 166.00 2588.00 2945 20241212 -12.39 2180 20240805 18.35 2845 -9.31 20250131 2375 8.63 20250102 2945 -12.39 20241212 2180 18.35 20240805 2.73 N 049480 500 157 억 1065772 N N 0 N 00 N