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
274400/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
20250221,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,70,2,1.39,78253100,15377,36.74,5260,5260,4985,6550,3530,5040,5088.96,0.90,0,72,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,400,-150.29,1.40,12,0.20,-34.00,3647.00,12900,20240216,-60.39,3575,20241210,42.94,5360,-4.66,20250219,4115,24.18,20250204,12150,-57.94,20240221,3575,42.94,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,70,2,1.39,75656440,14868,35.53,5260,5260,4985,6550,3530,5040,5088.54,0.90,0,246,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,400,-150.29,1.40,12,0.19,-34.00,3647.00,12900,20240216,-60.39,3575,20241210,42.94,5360,-4.66,20250219,4115,24.18,20250204,12150,-57.94,20240221,3575,42.94,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,60,2,1.19,71560760,14065,33.61,5260,5260,4985,6550,3530,5040,5087.86,0.90,0,288,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,399,-150.00,1.40,12,0.18,-34.00,3647.00,12900,20240216,-60.47,3575,20241210,42.66,5360,-4.85,20250219,4115,23.94,20250204,12150,-58.02,20240221,3575,42.66,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,60,2,1.19,63302960,12448,29.75,5260,5260,4985,6550,3530,5040,5085.39,0.90,0,610,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,399,-150.00,1.40,12,0.16,-34.00,3647.00,12900,20240216,-60.47,3575,20241210,42.66,5360,-4.85,20250219,4115,23.94,20250204,12150,-58.02,20240221,3575,42.66,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,80,2,1.59,54165750,10644,25.43,5260,5260,4985,6550,3530,5040,5088.85,0.90,0,633,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,400,-150.59,1.40,12,0.14,-34.00,3647.00,12900,20240216,-60.31,3575,20241210,43.22,5360,-4.48,20250219,4115,24.42,20250204,12150,-57.86,20240221,3575,43.22,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,50,2,0.99,51833750,10185,24.34,5260,5260,4985,6550,3530,5040,5089.22,0.90,0,634,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,398,-149.71,1.40,12,0.13,-34.00,3647.00,12900,20240216,-60.54,3575,20241210,42.38,5360,-5.04,20250219,4115,23.69,20250204,12150,-58.11,20240221,3575,42.38,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,40,2,0.79,44196460,8685,20.75,5260,5260,4985,6550,3530,5040,5088.83,0.90,0,630,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,397,-149.41,1.39,12,0.11,-34.00,3647.00,12900,20240216,-60.62,3575,20241210,42.10,5360,-5.22,20250219,4115,23.45,20250204,12150,-58.19,20240221,3575,42.10,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250221,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,50,2,0.99,8355200,1619,3.87,5260,5260,5090,6550,3530,5040,5160.72,0.90,0,423,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,398,-149.71,1.40,12,0.02,-34.00,3647.00,12900,20240216,-60.54,3575,20241210,42.38,5360,-5.04,20250219,4115,23.69,20250204,12150,-58.11,20240221,3575,42.38,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N
20250220,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-180,5,-3.45,212350590,41835,64.60,5200,5350,4960,6780,3660,5220,5075.75,0.89,0,714,5580,5400,5180,5000,4780,5290,4890,39,1560,500,3440,10,1,7819826,394,-148.24,1.38,12,0.53,-34.00,3647.00,12900,20240216,-60.93,3575,20241210,40.98,5360,-5.97,20250219,4115,22.48,20250204,12290,-58.99,20240220,3575,40.98,20241210,0.44,N,274400,500,39 억,,69745,N,N,0,N,00,N
20250220,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-130,5,-2.49,208389590,41050,63.38,5200,5350,4960,6780,3660,5220,5076.31,0.89,0,907,5580,5400,5180,5000,4780,5290,4890,39,1560,500,3440,10,1,7819826,398,-149.71,1.40,12,0.52,-34.00,3647.00,12900,20240216,-60.54,3575,20241210,42.38,5360,-5.04,20250219,4115,23.69,20250204,12290,-58.58,20240220,3575,42.38,20241210,0.44,N,274400,500,39 억,,69745,N,N,0,N,00,N
20250220,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-170,5,-3.26,189668660,37347,57.67,5200,5350,4960,6780,3660,5220,5078.36,0.89,0,932,5580,5400,5180,5000,4780,5290,4890,39,1560,500,3440,10,1,7819826,395,-148.53,1.38,12,0.48,-34.00,3647.00,12900,20240216,-60.85,3575,20241210,41.26,5360,-5.78,20250219,4115,22.72,20250204,12290,-58.91,20240220,3575,41.26,20241210,0.44,N,274400,500,39 억,,69745,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 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 70 2 1.39 78253100 15377 36.74 5260 5260 4985 6550 3530 5040 5088.96 0.90 0 72 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 400 -150.29 1.40 12 0.20 -34.00 3647.00 12900 20240216 -60.39 3575 20241210 42.94 5360 -4.66 20250219 4115 24.18 20250204 12150 -57.94 20240221 3575 42.94 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
3 20250221 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 70 2 1.39 75656440 14868 35.53 5260 5260 4985 6550 3530 5040 5088.54 0.90 0 246 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 400 -150.29 1.40 12 0.19 -34.00 3647.00 12900 20240216 -60.39 3575 20241210 42.94 5360 -4.66 20250219 4115 24.18 20250204 12150 -57.94 20240221 3575 42.94 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
4 20250221 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 60 2 1.19 71560760 14065 33.61 5260 5260 4985 6550 3530 5040 5087.86 0.90 0 288 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 399 -150.00 1.40 12 0.18 -34.00 3647.00 12900 20240216 -60.47 3575 20241210 42.66 5360 -4.85 20250219 4115 23.94 20250204 12150 -58.02 20240221 3575 42.66 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
5 20250221 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 60 2 1.19 63302960 12448 29.75 5260 5260 4985 6550 3530 5040 5085.39 0.90 0 610 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 399 -150.00 1.40 12 0.16 -34.00 3647.00 12900 20240216 -60.47 3575 20241210 42.66 5360 -4.85 20250219 4115 23.94 20250204 12150 -58.02 20240221 3575 42.66 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
6 20250221 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 80 2 1.59 54165750 10644 25.43 5260 5260 4985 6550 3530 5040 5088.85 0.90 0 633 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 400 -150.59 1.40 12 0.14 -34.00 3647.00 12900 20240216 -60.31 3575 20241210 43.22 5360 -4.48 20250219 4115 24.42 20250204 12150 -57.86 20240221 3575 43.22 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
7 20250221 111106 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 50 2 0.99 51833750 10185 24.34 5260 5260 4985 6550 3530 5040 5089.22 0.90 0 634 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 398 -149.71 1.40 12 0.13 -34.00 3647.00 12900 20240216 -60.54 3575 20241210 42.38 5360 -5.04 20250219 4115 23.69 20250204 12150 -58.11 20240221 3575 42.38 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
8 20250221 101109 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 40 2 0.79 44196460 8685 20.75 5260 5260 4985 6550 3530 5040 5088.83 0.90 0 630 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 397 -149.41 1.39 12 0.11 -34.00 3647.00 12900 20240216 -60.62 3575 20241210 42.10 5360 -5.22 20250219 4115 23.45 20250204 12150 -58.19 20240221 3575 42.10 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
9 20250221 091111 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 50 2 0.99 8355200 1619 3.87 5260 5260 5090 6550 3530 5040 5160.72 0.90 0 423 5506 5272 5116 4882 4726 5195 4805 39 1510 500 3320 10 1 7819826 398 -149.71 1.40 12 0.02 -34.00 3647.00 12900 20240216 -60.54 3575 20241210 42.38 5360 -5.04 20250219 4115 23.69 20250204 12150 -58.11 20240221 3575 42.38 20241210 0.40 N 274400 500 39 억 70285 N N 0 N 00 N
10 20250220 161100 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 -180 5 -3.45 212350590 41835 64.60 5200 5350 4960 6780 3660 5220 5075.75 0.89 0 714 5580 5400 5180 5000 4780 5290 4890 39 1560 500 3440 10 1 7819826 394 -148.24 1.38 12 0.53 -34.00 3647.00 12900 20240216 -60.93 3575 20241210 40.98 5360 -5.97 20250219 4115 22.48 20250204 12290 -58.99 20240220 3575 40.98 20241210 0.44 N 274400 500 39 억 69745 N N 0 N 00 N
11 20250220 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -130 5 -2.49 208389590 41050 63.38 5200 5350 4960 6780 3660 5220 5076.31 0.89 0 907 5580 5400 5180 5000 4780 5290 4890 39 1560 500 3440 10 1 7819826 398 -149.71 1.40 12 0.52 -34.00 3647.00 12900 20240216 -60.54 3575 20241210 42.38 5360 -5.04 20250219 4115 23.69 20250204 12290 -58.58 20240220 3575 42.38 20241210 0.44 N 274400 500 39 억 69745 N N 0 N 00 N
12 20250220 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -170 5 -3.26 189668660 37347 57.67 5200 5350 4960 6780 3660 5220 5078.36 0.89 0 932 5580 5400 5180 5000 4780 5290 4890 39 1560 500 3440 10 1 7819826 395 -148.53 1.38 12 0.48 -34.00 3647.00 12900 20240216 -60.85 3575 20241210 41.26 5360 -5.78 20250219 4115 22.72 20250204 12290 -58.91 20240220 3575 41.26 20241210 0.44 N 274400 500 39 억 69745 N N 0 N 00 N