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
054920/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
20250221,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-30,5,-0.97,403928180,130412,82.56,3115,3155,3070,4035,2175,3105,3097.38,1.99,0,-14342,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,868,96.09,0.58,12,0.46,32.00,5345.00,4480,20240216,-31.36,2135,20240805,44.03,3690,-16.67,20250106,2850,7.89,20250109,4235,-27.39,20240221,2135,44.03,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-15,5,-0.48,334872865,107976,68.35,3115,3155,3080,4035,2175,3105,3101.36,1.99,0,-10778,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,872,96.56,0.58,12,0.38,32.00,5345.00,4480,20240216,-31.03,2135,20240805,44.73,3690,-16.26,20250106,2850,8.42,20250109,4235,-27.04,20240221,2135,44.73,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-20,5,-0.64,294898355,95032,60.16,3115,3155,3085,4035,2175,3105,3103.15,1.99,0,-7466,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,870,96.41,0.58,12,0.34,32.00,5345.00,4480,20240216,-31.14,2135,20240805,44.50,3690,-16.40,20250106,2850,8.25,20250109,4235,-27.15,20240221,2135,44.50,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,130551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-5,5,-0.16,165591830,53184,33.67,3115,3155,3095,4035,2175,3105,3113.56,1.99,0,1667,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,875,96.88,0.58,12,0.19,32.00,5345.00,4480,20240216,-30.80,2135,20240805,45.20,3690,-15.99,20250106,2850,8.77,20250109,4235,-26.80,20240221,2135,45.20,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,120551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,5,2,0.16,121208575,38874,24.61,3115,3155,3100,4035,2175,3105,3117.99,1.99,0,686,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,878,97.19,0.58,12,0.14,32.00,5345.00,4480,20240216,-30.58,2135,20240805,45.67,3690,-15.72,20250106,2850,9.12,20250109,4235,-26.56,20240221,2135,45.67,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,110549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,20,2,0.64,97344940,31189,19.74,3115,3155,3100,4035,2175,3105,3121.13,1.99,0,-258,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,882,97.66,0.58,12,0.11,32.00,5345.00,4480,20240216,-30.25,2135,20240805,46.37,3690,-15.31,20250106,2850,9.65,20250109,4235,-26.21,20240221,2135,46.37,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,35,2,1.13,50412465,16113,10.20,3115,3155,3105,4035,2175,3105,3128.68,1.99,0,-1459,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,886,98.12,0.59,12,0.06,32.00,5345.00,4480,20240216,-29.91,2135,20240805,47.07,3690,-14.91,20250106,2850,10.18,20250109,4235,-25.86,20240221,2135,47.07,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250221,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,0,3,0.00,10045970,3221,2.04,3115,3125,3105,4035,2175,3105,3118.90,1.99,0,-538,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,876,97.03,0.58,12,0.01,32.00,5345.00,4480,20240216,-30.69,2135,20240805,45.43,3690,-15.85,20250106,2850,8.95,20250109,4235,-26.68,20240221,2135,45.43,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N
20250220,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-45,5,-1.43,495836715,157719,61.55,3195,3240,3095,4095,2205,3150,3144.32,2.08,0,-47181,3330,3240,3190,3100,3050,3215,3075,141,945,500,2010,5,1,28217081,876,97.03,0.58,12,0.56,32.00,5345.00,4480,20240216,-30.69,2135,20240805,45.43,3690,-15.85,20250106,2850,8.95,20250109,4340,-28.46,20240220,2135,45.43,20240805,1.50,N,054920,500,141 억,,588024,N,N,0,N,00,N
20250220,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,471617565,149913,58.51,3195,3240,3095,4095,2205,3150,3145.94,2.08,0,-44157,3330,3240,3190,3100,3050,3215,3075,141,945,500,2010,5,1,28217081,879,97.34,0.58,12,0.53,32.00,5345.00,4480,20240216,-30.47,2135,20240805,45.90,3690,-15.58,20250106,2850,9.30,20250109,4340,-28.23,20240220,2135,45.90,20240805,1.50,N,054920,500,141 억,,588024,N,N,0,N,00,N
20250220,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-30,5,-0.95,362700675,114840,44.82,3195,3240,3115,4095,2205,3150,3158.31,2.08,0,-36122,3330,3240,3190,3100,3050,3215,3075,141,945,500,2010,5,1,28217081,880,97.50,0.58,12,0.41,32.00,5345.00,4480,20240216,-30.36,2135,20240805,46.14,3690,-15.45,20250106,2850,9.47,20250109,4340,-28.11,20240220,2135,46.14,20240805,1.50,N,054920,500,141 억,,588024,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 160550 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 -30 5 -0.97 403928180 130412 82.56 3115 3155 3070 4035 2175 3105 3097.38 1.99 0 -14342 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 868 96.09 0.58 12 0.46 32.00 5345.00 4480 20240216 -31.36 2135 20240805 44.03 3690 -16.67 20250106 2850 7.89 20250109 4235 -27.39 20240221 2135 44.03 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
3 20250221 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 -15 5 -0.48 334872865 107976 68.35 3115 3155 3080 4035 2175 3105 3101.36 1.99 0 -10778 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 872 96.56 0.58 12 0.38 32.00 5345.00 4480 20240216 -31.03 2135 20240805 44.73 3690 -16.26 20250106 2850 8.42 20250109 4235 -27.04 20240221 2135 44.73 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
4 20250221 140551 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -20 5 -0.64 294898355 95032 60.16 3115 3155 3085 4035 2175 3105 3103.15 1.99 0 -7466 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 870 96.41 0.58 12 0.34 32.00 5345.00 4480 20240216 -31.14 2135 20240805 44.50 3690 -16.40 20250106 2850 8.25 20250109 4235 -27.15 20240221 2135 44.50 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
5 20250221 130551 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 -5 5 -0.16 165591830 53184 33.67 3115 3155 3095 4035 2175 3105 3113.56 1.99 0 1667 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 875 96.88 0.58 12 0.19 32.00 5345.00 4480 20240216 -30.80 2135 20240805 45.20 3690 -15.99 20250106 2850 8.77 20250109 4235 -26.80 20240221 2135 45.20 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
6 20250221 120551 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 5 2 0.16 121208575 38874 24.61 3115 3155 3100 4035 2175 3105 3117.99 1.99 0 686 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 878 97.19 0.58 12 0.14 32.00 5345.00 4480 20240216 -30.58 2135 20240805 45.67 3690 -15.72 20250106 2850 9.12 20250109 4235 -26.56 20240221 2135 45.67 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
7 20250221 110549 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 20 2 0.64 97344940 31189 19.74 3115 3155 3100 4035 2175 3105 3121.13 1.99 0 -258 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 882 97.66 0.58 12 0.11 32.00 5345.00 4480 20240216 -30.25 2135 20240805 46.37 3690 -15.31 20250106 2850 9.65 20250109 4235 -26.21 20240221 2135 46.37 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
8 20250221 100550 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 35 2 1.13 50412465 16113 10.20 3115 3155 3105 4035 2175 3105 3128.68 1.99 0 -1459 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 886 98.12 0.59 12 0.06 32.00 5345.00 4480 20240216 -29.91 2135 20240805 47.07 3690 -14.91 20250106 2850 10.18 20250109 4235 -25.86 20240221 2135 47.07 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
9 20250221 090551 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 0 3 0.00 10045970 3221 2.04 3115 3125 3105 4035 2175 3105 3118.90 1.99 0 -538 3291 3197 3146 3052 3001 3172 3027 141 930 500 1980 5 1 28217081 876 97.03 0.58 12 0.01 32.00 5345.00 4480 20240216 -30.69 2135 20240805 45.43 3690 -15.85 20250106 2850 8.95 20250109 4235 -26.68 20240221 2135 45.43 20240805 1.51 N 054920 500 141 억 560948 N N 0 N 00 N
10 20250220 160548 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 -45 5 -1.43 495836715 157719 61.55 3195 3240 3095 4095 2205 3150 3144.32 2.08 0 -47181 3330 3240 3190 3100 3050 3215 3075 141 945 500 2010 5 1 28217081 876 97.03 0.58 12 0.56 32.00 5345.00 4480 20240216 -30.69 2135 20240805 45.43 3690 -15.85 20250106 2850 8.95 20250109 4340 -28.46 20240220 2135 45.43 20240805 1.50 N 054920 500 141 억 588024 N N 0 N 00 N
11 20250220 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 -35 5 -1.11 471617565 149913 58.51 3195 3240 3095 4095 2205 3150 3145.94 2.08 0 -44157 3330 3240 3190 3100 3050 3215 3075 141 945 500 2010 5 1 28217081 879 97.34 0.58 12 0.53 32.00 5345.00 4480 20240216 -30.47 2135 20240805 45.90 3690 -15.58 20250106 2850 9.30 20250109 4340 -28.23 20240220 2135 45.90 20240805 1.50 N 054920 500 141 억 588024 N N 0 N 00 N
12 20250220 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 -30 5 -0.95 362700675 114840 44.82 3195 3240 3115 4095 2205 3150 3158.31 2.08 0 -36122 3330 3240 3190 3100 3050 3215 3075 141 945 500 2010 5 1 28217081 880 97.50 0.58 12 0.41 32.00 5345.00 4480 20240216 -30.36 2135 20240805 46.14 3690 -15.45 20250106 2850 9.47 20250109 4340 -28.11 20240220 2135 46.14 20240805 1.50 N 054920 500 141 억 588024 N N 0 N 00 N