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
275630/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,3275,50,2,1.55,7204220,2215,83.62,3255,3275,3220,4190,2260,3225,3248.48,2.55,0,-14,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,197,11.49,0.66,12,0.04,285.00,4950.00,4760,20240219,-31.20,3105,20250204,5.48,3450,-5.07,20250113,3105,5.48,20250204,4720,-30.61,20240223,3105,5.48,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,40,2,1.24,6080895,1872,70.67,3255,3275,3220,4190,2260,3225,3248.34,2.55,0,-13,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,196,11.46,0.66,12,0.03,285.00,4950.00,4760,20240219,-31.41,3105,20250204,5.15,3450,-5.36,20250113,3105,5.15,20250204,4720,-30.83,20240223,3105,5.15,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,45,2,1.40,4389450,1352,51.04,3255,3275,3220,4190,2260,3225,3246.63,2.55,0,-13,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,197,11.47,0.66,12,0.02,285.00,4950.00,4760,20240219,-31.30,3105,20250204,5.31,3450,-5.22,20250113,3105,5.31,20250204,4720,-30.72,20240223,3105,5.31,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,40,2,1.24,3073565,948,35.79,3255,3275,3220,4190,2260,3225,3242.16,2.55,0,-13,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,196,11.46,0.66,12,0.02,285.00,4950.00,4760,20240219,-31.41,3105,20250204,5.15,3450,-5.36,20250113,3105,5.15,20250204,4720,-30.83,20240223,3105,5.15,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,45,2,1.40,2776850,856,32.31,3255,3275,3225,4190,2260,3225,3243.98,2.55,0,-12,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,197,11.47,0.66,12,0.01,285.00,4950.00,4760,20240219,-31.30,3105,20250204,5.31,3450,-5.22,20250113,3105,5.31,20250204,4720,-30.72,20240223,3105,5.31,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,0,3,0.00,2646485,816,30.80,3255,3275,3225,4190,2260,3225,3243.24,2.55,0,-1,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,194,11.32,0.65,12,0.01,285.00,4950.00,4760,20240219,-32.25,3105,20250204,3.86,3450,-6.52,20250113,3105,3.86,20250204,4720,-31.67,20240223,3105,3.86,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,50,2,1.55,2591630,799,30.16,3255,3275,3225,4190,2260,3225,3243.59,2.55,0,0,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,197,11.49,0.66,12,0.01,285.00,4950.00,4760,20240219,-31.20,3105,20250204,5.48,3450,-5.07,20250113,3105,5.48,20250204,4720,-30.61,20240223,3105,5.48,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250221,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,0,3,0.00,1460955,449,16.95,3255,3255,3225,4190,2260,3225,3253.80,2.55,0,0,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,194,11.32,0.65,12,0.01,285.00,4950.00,4760,20240219,-32.25,3105,20250204,3.86,3450,-6.52,20250113,3105,3.86,20250204,4720,-31.67,20240223,3105,3.86,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N
20250220,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,-80,5,-2.42,8594730,2649,96.93,3305,3305,3225,4295,2315,3305,3244.40,2.55,0,-2,3358,3331,3278,3251,3198,3345,3265,30,990,500,2370,5,1,6017989,194,11.32,0.65,12,0.04,285.00,4950.00,4760,20240219,-32.25,3105,20250204,3.86,3450,-6.52,20250113,3105,3.86,20250204,4720,-31.67,20240223,3105,3.86,20250204,0.00,N,275630,500,30 억,,153264,N,N,0,N,00,N
20250220,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-65,5,-1.97,7362780,2267,82.95,3305,3305,3225,4295,2315,3305,3247.68,2.55,0,79,3358,3331,3278,3251,3198,3345,3265,30,990,500,2370,5,1,6017989,195,11.37,0.65,12,0.04,285.00,4950.00,4760,20240219,-31.93,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4720,-31.36,20240223,3105,4.35,20250204,0.00,N,275630,500,30 억,,153264,N,N,0,N,00,N
20250220,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,-75,5,-2.27,6079560,1870,68.42,3305,3305,3225,4295,2315,3305,3250.96,2.55,0,76,3358,3331,3278,3251,3198,3345,3265,30,990,500,2370,5,1,6017989,194,11.33,0.65,12,0.03,285.00,4950.00,4760,20240219,-32.14,3105,20250204,4.03,3450,-6.38,20250113,3105,4.03,20250204,4720,-31.57,20240223,3105,4.03,20250204,0.00,N,275630,500,30 억,,153264,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 3275 50 2 1.55 7204220 2215 83.62 3255 3275 3220 4190 2260 3225 3248.48 2.55 0 -14 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 197 11.49 0.66 12 0.04 285.00 4950.00 4760 20240219 -31.20 3105 20250204 5.48 3450 -5.07 20250113 3105 5.48 20250204 4720 -30.61 20240223 3105 5.48 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
3 20250221 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 40 2 1.24 6080895 1872 70.67 3255 3275 3220 4190 2260 3225 3248.34 2.55 0 -13 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 196 11.46 0.66 12 0.03 285.00 4950.00 4760 20240219 -31.41 3105 20250204 5.15 3450 -5.36 20250113 3105 5.15 20250204 4720 -30.83 20240223 3105 5.15 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
4 20250221 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 45 2 1.40 4389450 1352 51.04 3255 3275 3220 4190 2260 3225 3246.63 2.55 0 -13 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 197 11.47 0.66 12 0.02 285.00 4950.00 4760 20240219 -31.30 3105 20250204 5.31 3450 -5.22 20250113 3105 5.31 20250204 4720 -30.72 20240223 3105 5.31 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
5 20250221 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 40 2 1.24 3073565 948 35.79 3255 3275 3220 4190 2260 3225 3242.16 2.55 0 -13 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 196 11.46 0.66 12 0.02 285.00 4950.00 4760 20240219 -31.41 3105 20250204 5.15 3450 -5.36 20250113 3105 5.15 20250204 4720 -30.83 20240223 3105 5.15 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
6 20250221 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 3270 45 2 1.40 2776850 856 32.31 3255 3275 3225 4190 2260 3225 3243.98 2.55 0 -12 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 197 11.47 0.66 12 0.01 285.00 4950.00 4760 20240219 -31.30 3105 20250204 5.31 3450 -5.22 20250113 3105 5.31 20250204 4720 -30.72 20240223 3105 5.31 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
7 20250221 111107 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 0 3 0.00 2646485 816 30.80 3255 3275 3225 4190 2260 3225 3243.24 2.55 0 -1 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 194 11.32 0.65 12 0.01 285.00 4950.00 4760 20240219 -32.25 3105 20250204 3.86 3450 -6.52 20250113 3105 3.86 20250204 4720 -31.67 20240223 3105 3.86 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
8 20250221 101109 57 100.00 KOSDAQ IT 서비스 N N N N N 3275 50 2 1.55 2591630 799 30.16 3255 3275 3225 4190 2260 3225 3243.59 2.55 0 0 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 197 11.49 0.66 12 0.01 285.00 4950.00 4760 20240219 -31.20 3105 20250204 5.48 3450 -5.07 20250113 3105 5.48 20250204 4720 -30.61 20240223 3105 5.48 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
9 20250221 091111 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 0 3 0.00 1460955 449 16.95 3255 3255 3225 4190 2260 3225 3253.80 2.55 0 0 3331 3277 3251 3197 3171 3265 3185 30 965 500 2320 5 1 6017989 194 11.32 0.65 12 0.01 285.00 4950.00 4760 20240219 -32.25 3105 20250204 3.86 3450 -6.52 20250113 3105 3.86 20250204 4720 -31.67 20240223 3105 3.86 20250204 0.00 N 275630 500 30 억 153262 N N 0 N 00 N
10 20250220 161101 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 -80 5 -2.42 8594730 2649 96.93 3305 3305 3225 4295 2315 3305 3244.40 2.55 0 -2 3358 3331 3278 3251 3198 3345 3265 30 990 500 2370 5 1 6017989 194 11.32 0.65 12 0.04 285.00 4950.00 4760 20240219 -32.25 3105 20250204 3.86 3450 -6.52 20250113 3105 3.86 20250204 4720 -31.67 20240223 3105 3.86 20250204 0.00 N 275630 500 30 억 153264 N N 0 N 00 N
11 20250220 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 -65 5 -1.97 7362780 2267 82.95 3305 3305 3225 4295 2315 3305 3247.68 2.55 0 79 3358 3331 3278 3251 3198 3345 3265 30 990 500 2370 5 1 6017989 195 11.37 0.65 12 0.04 285.00 4950.00 4760 20240219 -31.93 3105 20250204 4.35 3450 -6.09 20250113 3105 4.35 20250204 4720 -31.36 20240223 3105 4.35 20250204 0.00 N 275630 500 30 억 153264 N N 0 N 00 N
12 20250220 141107 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 -75 5 -2.27 6079560 1870 68.42 3305 3305 3225 4295 2315 3305 3250.96 2.55 0 76 3358 3331 3278 3251 3198 3345 3265 30 990 500 2370 5 1 6017989 194 11.33 0.65 12 0.03 285.00 4950.00 4760 20240219 -32.14 3105 20250204 4.03 3450 -6.38 20250113 3105 4.03 20250204 4720 -31.57 20240223 3105 4.03 20250204 0.00 N 275630 500 30 억 153264 N N 0 N 00 N