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
298830/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
20250221,161129,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5430,-10,5,-0.18,3392238970,619592,102.16,5390,5690,5380,7070,3810,5440,5475.02,0.20,0,-43447,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2857,56.56,3.42,12,1.18,96.00,1587.00,7800,20240530,-30.38,3590,20240805,51.25,6400,-15.16,20250115,4350,24.83,20250102,7800,-30.38,20240530,3590,51.25,20240805,7.58,N,298830,100,53 억,,106818,N,N,4,N,00,N
20250221,151133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5440,0,3,0.00,3080384940,562067,92.68,5390,5690,5380,7070,3810,5440,5480.49,0.20,0,-40258,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2862,56.67,3.43,12,1.07,96.00,1587.00,7800,20240530,-30.26,3590,20240805,51.53,6400,-15.00,20250115,4350,25.06,20250102,7800,-30.26,20240530,3590,51.53,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250221,141134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5440,0,3,0.00,2756245490,502418,82.84,5390,5690,5380,7070,3810,5440,5486.00,0.20,0,-40870,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2862,56.67,3.43,12,0.95,96.00,1587.00,7800,20240530,-30.26,3590,20240805,51.53,6400,-15.00,20250115,4350,25.06,20250102,7800,-30.26,20240530,3590,51.53,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250221,131133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5450,10,2,0.18,2479569930,451546,74.45,5390,5690,5380,7070,3810,5440,5491.34,0.20,0,-32106,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2868,56.77,3.43,12,0.86,96.00,1587.00,7800,20240530,-30.13,3590,20240805,51.81,6400,-14.84,20250115,4350,25.29,20250102,7800,-30.13,20240530,3590,51.81,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250221,121134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5440,0,3,0.00,1098217500,202033,33.31,5390,5480,5380,7070,3810,5440,5435.82,0.20,0,2680,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2862,56.67,3.43,12,0.38,96.00,1587.00,7800,20240530,-30.26,3590,20240805,51.53,6400,-15.00,20250115,4350,25.06,20250102,7800,-30.26,20240530,3590,51.53,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250221,111129,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5460,20,2,0.37,976031290,179602,29.61,5390,5480,5380,7070,3810,5440,5434.40,0.20,0,8239,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2873,56.88,3.44,12,0.34,96.00,1587.00,7800,20240530,-30.00,3590,20240805,52.09,6400,-14.69,20250115,4350,25.52,20250102,7800,-30.00,20240530,3590,52.09,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250221,101132,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5420,-20,5,-0.37,747032510,137514,22.67,5390,5480,5380,7070,3810,5440,5432.39,0.20,0,5543,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2852,56.46,3.42,12,0.26,96.00,1587.00,7800,20240530,-30.51,3590,20240805,50.97,6400,-15.31,20250115,4350,24.60,20250102,7800,-30.51,20240530,3590,50.97,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250221,091134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5460,20,2,0.37,330749860,61105,10.08,5390,5470,5380,7070,3810,5440,5412.62,0.20,0,15307,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2873,56.88,3.44,12,0.12,96.00,1587.00,7800,20240530,-30.00,3590,20240805,52.09,6400,-14.69,20250115,4350,25.52,20250102,7800,-30.00,20240530,3590,52.09,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N
20250220,161123,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5440,-190,5,-3.37,3222956770,587191,56.60,5640,5640,5410,7310,3950,5630,5488.96,0.08,0,36671,5890,5760,5650,5520,5410,5705,5465,53,1680,100,3940,10,1,52619061,2862,56.67,3.43,12,1.12,96.00,1587.00,7800,20240530,-30.26,3590,20240805,51.53,6400,-15.00,20250115,4350,25.06,20250102,7800,-30.26,20240530,3590,51.53,20240805,7.49,N,298830,100,53 억,,42758,N,N,7,N,00,N
20250220,151129,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5430,-200,5,-3.55,3100647010,564726,54.43,5640,5640,5410,7310,3950,5630,5490.53,0.08,0,26279,5890,5760,5650,5520,5410,5705,5465,53,1680,100,3940,10,1,52619061,2857,56.56,3.42,12,1.07,96.00,1587.00,7800,20240530,-30.38,3590,20240805,51.25,6400,-15.16,20250115,4350,24.83,20250102,7800,-30.38,20240530,3590,51.25,20240805,7.49,N,298830,100,53 억,,42758,N,N,1,N,00,N
20250220,141129,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5460,-170,5,-3.02,2585072440,469985,45.30,5640,5640,5410,7310,3950,5630,5500.33,0.08,0,4109,5890,5760,5650,5520,5410,5705,5465,53,1680,100,3940,10,1,52619061,2873,56.88,3.44,12,0.89,96.00,1587.00,7800,20240530,-30.00,3590,20240805,52.09,6400,-14.69,20250115,4350,25.52,20250102,7800,-30.00,20240530,3590,52.09,20240805,7.49,N,298830,100,53 억,,42758,N,N,1,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 161129 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5430 -10 5 -0.18 3392238970 619592 102.16 5390 5690 5380 7070 3810 5440 5475.02 0.20 0 -43447 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2857 56.56 3.42 12 1.18 96.00 1587.00 7800 20240530 -30.38 3590 20240805 51.25 6400 -15.16 20250115 4350 24.83 20250102 7800 -30.38 20240530 3590 51.25 20240805 7.58 N 298830 100 53 억 106818 N N 4 N 00 N
3 20250221 151133 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5440 0 3 0.00 3080384940 562067 92.68 5390 5690 5380 7070 3810 5440 5480.49 0.20 0 -40258 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2862 56.67 3.43 12 1.07 96.00 1587.00 7800 20240530 -30.26 3590 20240805 51.53 6400 -15.00 20250115 4350 25.06 20250102 7800 -30.26 20240530 3590 51.53 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
4 20250221 141134 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5440 0 3 0.00 2756245490 502418 82.84 5390 5690 5380 7070 3810 5440 5486.00 0.20 0 -40870 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2862 56.67 3.43 12 0.95 96.00 1587.00 7800 20240530 -30.26 3590 20240805 51.53 6400 -15.00 20250115 4350 25.06 20250102 7800 -30.26 20240530 3590 51.53 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
5 20250221 131133 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5450 10 2 0.18 2479569930 451546 74.45 5390 5690 5380 7070 3810 5440 5491.34 0.20 0 -32106 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2868 56.77 3.43 12 0.86 96.00 1587.00 7800 20240530 -30.13 3590 20240805 51.81 6400 -14.84 20250115 4350 25.29 20250102 7800 -30.13 20240530 3590 51.81 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
6 20250221 121134 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5440 0 3 0.00 1098217500 202033 33.31 5390 5480 5380 7070 3810 5440 5435.82 0.20 0 2680 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2862 56.67 3.43 12 0.38 96.00 1587.00 7800 20240530 -30.26 3590 20240805 51.53 6400 -15.00 20250115 4350 25.06 20250102 7800 -30.26 20240530 3590 51.53 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
7 20250221 111129 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5460 20 2 0.37 976031290 179602 29.61 5390 5480 5380 7070 3810 5440 5434.40 0.20 0 8239 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2873 56.88 3.44 12 0.34 96.00 1587.00 7800 20240530 -30.00 3590 20240805 52.09 6400 -14.69 20250115 4350 25.52 20250102 7800 -30.00 20240530 3590 52.09 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
8 20250221 101132 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5420 -20 5 -0.37 747032510 137514 22.67 5390 5480 5380 7070 3810 5440 5432.39 0.20 0 5543 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2852 56.46 3.42 12 0.26 96.00 1587.00 7800 20240530 -30.51 3590 20240805 50.97 6400 -15.31 20250115 4350 24.60 20250102 7800 -30.51 20240530 3590 50.97 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
9 20250221 091134 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5460 20 2 0.37 330749860 61105 10.08 5390 5470 5380 7070 3810 5440 5412.62 0.20 0 15307 5726 5582 5496 5352 5266 5540 5310 53 1630 100 3800 10 1 52619061 2873 56.88 3.44 12 0.12 96.00 1587.00 7800 20240530 -30.00 3590 20240805 52.09 6400 -14.69 20250115 4350 25.52 20250102 7800 -30.00 20240530 3590 52.09 20240805 7.58 N 298830 100 53 억 106818 N N 7 N 00 N
10 20250220 161123 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5440 -190 5 -3.37 3222956770 587191 56.60 5640 5640 5410 7310 3950 5630 5488.96 0.08 0 36671 5890 5760 5650 5520 5410 5705 5465 53 1680 100 3940 10 1 52619061 2862 56.67 3.43 12 1.12 96.00 1587.00 7800 20240530 -30.26 3590 20240805 51.53 6400 -15.00 20250115 4350 25.06 20250102 7800 -30.26 20240530 3590 51.53 20240805 7.49 N 298830 100 53 억 42758 N N 7 N 00 N
11 20250220 151129 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5430 -200 5 -3.55 3100647010 564726 54.43 5640 5640 5410 7310 3950 5630 5490.53 0.08 0 26279 5890 5760 5650 5520 5410 5705 5465 53 1680 100 3940 10 1 52619061 2857 56.56 3.42 12 1.07 96.00 1587.00 7800 20240530 -30.38 3590 20240805 51.25 6400 -15.16 20250115 4350 24.83 20250102 7800 -30.38 20240530 3590 51.25 20240805 7.49 N 298830 100 53 억 42758 N N 1 N 00 N
12 20250220 141129 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5460 -170 5 -3.02 2585072440 469985 45.30 5640 5640 5410 7310 3950 5630 5500.33 0.08 0 4109 5890 5760 5650 5520 5410 5705 5465 53 1680 100 3940 10 1 52619061 2873 56.88 3.44 12 0.89 96.00 1587.00 7800 20240530 -30.00 3590 20240805 52.09 6400 -14.69 20250115 4350 25.52 20250102 7800 -30.00 20240530 3590 52.09 20240805 7.49 N 298830 100 53 억 42758 N N 1 N 00 N