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
276040/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
20250221,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-225,5,-5.15,289244190,69440,29.42,4365,4365,4050,5670,3060,4365,4165.06,0.82,0,-3719,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,520,-9.86,2.28,12,0.55,-420.00,1816.00,11790,20240223,-64.89,2450,20241209,68.98,5540,-25.27,20250207,2985,38.69,20250102,11790,-64.89,20240223,2450,68.98,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-245,5,-5.61,279057820,66978,28.38,4365,4365,4050,5670,3060,4365,4166.04,0.82,0,-2330,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,517,-9.81,2.27,12,0.53,-420.00,1816.00,11790,20240223,-65.06,2450,20241209,68.16,5540,-25.63,20250207,2985,38.02,20250102,11790,-65.06,20240223,2450,68.16,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-200,5,-4.58,244276930,58522,24.80,4365,4365,4050,5670,3060,4365,4173.70,0.82,0,4060,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,523,-9.92,2.29,12,0.47,-420.00,1816.00,11790,20240223,-64.67,2450,20241209,70.00,5540,-24.82,20250207,2985,39.53,20250102,11790,-64.67,20240223,2450,70.00,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-250,5,-5.73,238176700,57050,24.17,4365,4365,4050,5670,3060,4365,4174.47,0.82,0,4482,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,517,-9.80,2.27,12,0.45,-420.00,1816.00,11790,20240223,-65.10,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,11790,-65.10,20240223,2450,67.96,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-245,5,-5.61,227079690,54367,23.04,4365,4365,4050,5670,3060,4365,4176.37,0.82,0,5674,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,517,-9.81,2.27,12,0.43,-420.00,1816.00,11790,20240223,-65.06,2450,20241209,68.16,5540,-25.63,20250207,2985,38.02,20250102,11790,-65.06,20240223,2450,68.16,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-180,5,-4.12,191415115,45708,19.37,4365,4365,4050,5670,3060,4365,4187.30,0.82,0,8357,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,525,-9.96,2.30,12,0.36,-420.00,1816.00,11790,20240223,-64.50,2450,20241209,70.82,5540,-24.46,20250207,2985,40.20,20250102,11790,-64.50,20240223,2450,70.82,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-195,5,-4.47,163521630,39026,16.54,4365,4365,4050,5670,3060,4365,4189.52,0.82,0,9177,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,524,-9.93,2.30,12,0.31,-420.00,1816.00,11790,20240223,-64.63,2450,20241209,70.20,5540,-24.73,20250207,2985,39.70,20250102,11790,-64.63,20240223,2450,70.20,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250221,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-130,5,-2.98,89343790,21371,9.05,4365,4365,4050,5670,3060,4365,4179.54,0.82,0,11029,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,532,-10.08,2.33,12,0.17,-420.00,1816.00,11790,20240223,-64.08,2450,20241209,72.86,5540,-23.56,20250207,2985,41.88,20250102,11790,-64.08,20240223,2450,72.86,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N
20250220,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,460,2,11.78,968270375,233913,129.63,4020,4420,3910,5070,2735,3905,4139.40,0.70,0,23240,5085,4495,4190,3600,3295,4342,3447,63,1165,500,2340,5,1,12554474,548,-10.39,2.40,12,1.86,-420.00,1816.00,11790,20240223,-62.98,2450,20241209,78.16,5540,-21.21,20250207,2985,46.23,20250102,11790,-62.98,20240223,2450,78.16,20241209,1.19,N,276040,500,62 억,,87755,N,N,0,N,00,N
20250220,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,395,2,10.12,812077505,198173,109.82,4020,4325,3910,5070,2735,3905,4097.82,0.70,0,21603,5085,4495,4190,3600,3295,4342,3447,63,1165,500,2340,5,1,12554474,540,-10.24,2.37,12,1.58,-420.00,1816.00,11790,20240223,-63.53,2450,20241209,75.51,5540,-22.38,20250207,2985,44.05,20250102,11790,-63.53,20240223,2450,75.51,20241209,1.19,N,276040,500,62 억,,87755,N,N,0,N,00,N
20250220,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,260,2,6.66,655491390,161412,89.45,4020,4250,3910,5070,2735,3905,4060.98,0.70,0,19663,5085,4495,4190,3600,3295,4342,3447,63,1165,500,2340,5,1,12554474,523,-9.92,2.29,12,1.29,-420.00,1816.00,11790,20240223,-64.67,2450,20241209,70.00,5540,-24.82,20250207,2985,39.53,20250102,11790,-64.67,20240223,2450,70.00,20241209,1.19,N,276040,500,62 억,,87755,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 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 -225 5 -5.15 289244190 69440 29.42 4365 4365 4050 5670 3060 4365 4165.06 0.82 0 -3719 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 520 -9.86 2.28 12 0.55 -420.00 1816.00 11790 20240223 -64.89 2450 20241209 68.98 5540 -25.27 20250207 2985 38.69 20250102 11790 -64.89 20240223 2450 68.98 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
3 20250221 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 -245 5 -5.61 279057820 66978 28.38 4365 4365 4050 5670 3060 4365 4166.04 0.82 0 -2330 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 517 -9.81 2.27 12 0.53 -420.00 1816.00 11790 20240223 -65.06 2450 20241209 68.16 5540 -25.63 20250207 2985 38.02 20250102 11790 -65.06 20240223 2450 68.16 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
4 20250221 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 -200 5 -4.58 244276930 58522 24.80 4365 4365 4050 5670 3060 4365 4173.70 0.82 0 4060 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 523 -9.92 2.29 12 0.47 -420.00 1816.00 11790 20240223 -64.67 2450 20241209 70.00 5540 -24.82 20250207 2985 39.53 20250102 11790 -64.67 20240223 2450 70.00 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
5 20250221 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 -250 5 -5.73 238176700 57050 24.17 4365 4365 4050 5670 3060 4365 4174.47 0.82 0 4482 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 517 -9.80 2.27 12 0.45 -420.00 1816.00 11790 20240223 -65.10 2450 20241209 67.96 5540 -25.72 20250207 2985 37.86 20250102 11790 -65.10 20240223 2450 67.96 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
6 20250221 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 -245 5 -5.61 227079690 54367 23.04 4365 4365 4050 5670 3060 4365 4176.37 0.82 0 5674 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 517 -9.81 2.27 12 0.43 -420.00 1816.00 11790 20240223 -65.06 2450 20241209 68.16 5540 -25.63 20250207 2985 38.02 20250102 11790 -65.06 20240223 2450 68.16 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
7 20250221 111107 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 -180 5 -4.12 191415115 45708 19.37 4365 4365 4050 5670 3060 4365 4187.30 0.82 0 8357 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 525 -9.96 2.30 12 0.36 -420.00 1816.00 11790 20240223 -64.50 2450 20241209 70.82 5540 -24.46 20250207 2985 40.20 20250102 11790 -64.50 20240223 2450 70.82 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
8 20250221 101109 57 100.00 KOSDAQ IT 서비스 N N N N N 4170 -195 5 -4.47 163521630 39026 16.54 4365 4365 4050 5670 3060 4365 4189.52 0.82 0 9177 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 524 -9.93 2.30 12 0.31 -420.00 1816.00 11790 20240223 -64.63 2450 20241209 70.20 5540 -24.73 20250207 2985 39.70 20250102 11790 -64.63 20240223 2450 70.20 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
9 20250221 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 4235 -130 5 -2.98 89343790 21371 9.05 4365 4365 4050 5670 3060 4365 4179.54 0.82 0 11029 4741 4552 4231 4042 3721 4647 4137 63 1305 500 2610 5 1 12554474 532 -10.08 2.33 12 0.17 -420.00 1816.00 11790 20240223 -64.08 2450 20241209 72.86 5540 -23.56 20250207 2985 41.88 20250102 11790 -64.08 20240223 2450 72.86 20241209 1.20 N 276040 500 62 억 103340 N N 0 N 00 N
10 20250220 161101 57 100.00 KOSDAQ IT 서비스 N N N N N 4365 460 2 11.78 968270375 233913 129.63 4020 4420 3910 5070 2735 3905 4139.40 0.70 0 23240 5085 4495 4190 3600 3295 4342 3447 63 1165 500 2340 5 1 12554474 548 -10.39 2.40 12 1.86 -420.00 1816.00 11790 20240223 -62.98 2450 20241209 78.16 5540 -21.21 20250207 2985 46.23 20250102 11790 -62.98 20240223 2450 78.16 20241209 1.19 N 276040 500 62 억 87755 N N 0 N 00 N
11 20250220 151106 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 395 2 10.12 812077505 198173 109.82 4020 4325 3910 5070 2735 3905 4097.82 0.70 0 21603 5085 4495 4190 3600 3295 4342 3447 63 1165 500 2340 5 1 12554474 540 -10.24 2.37 12 1.58 -420.00 1816.00 11790 20240223 -63.53 2450 20241209 75.51 5540 -22.38 20250207 2985 44.05 20250102 11790 -63.53 20240223 2450 75.51 20241209 1.19 N 276040 500 62 억 87755 N N 0 N 00 N
12 20250220 141107 57 100.00 KOSDAQ IT 서비스 N N N N N 4165 260 2 6.66 655491390 161412 89.45 4020 4250 3910 5070 2735 3905 4060.98 0.70 0 19663 5085 4495 4190 3600 3295 4342 3447 63 1165 500 2340 5 1 12554474 523 -9.92 2.29 12 1.29 -420.00 1816.00 11790 20240223 -64.67 2450 20241209 70.00 5540 -24.82 20250207 2985 39.53 20250102 11790 -64.67 20240223 2450 70.00 20241209 1.19 N 276040 500 62 억 87755 N N 0 N 00 N