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
301300/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
20250221,161131,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,170,2,3.43,423469870,84187,49.96,4950,5120,4950,6430,3465,4950,5030.11,0.93,0,11500,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,669,1.93,0.94,12,0.64,2648.00,5452.00,8160,20240220,-37.25,3250,20241118,57.54,7320,-30.05,20250205,3740,36.90,20250102,8050,-36.40,20240221,3250,57.54,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,151136,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,110,2,2.22,406446150,80844,47.98,4950,5110,4950,6430,3465,4950,5027.54,0.93,0,10524,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,661,1.91,0.93,12,0.62,2648.00,5452.00,8160,20240220,-37.99,3250,20241118,55.69,7320,-30.87,20250205,3740,35.29,20250102,8050,-37.14,20240221,3250,55.69,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,141137,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,110,2,2.22,324464800,64623,38.35,4950,5110,4950,6430,3465,4950,5020.89,0.93,0,7025,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,661,1.91,0.93,12,0.49,2648.00,5452.00,8160,20240220,-37.99,3250,20241118,55.69,7320,-30.87,20250205,3740,35.29,20250102,8050,-37.14,20240221,3250,55.69,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,131135,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,80,2,1.62,275418430,54881,32.57,4950,5110,4950,6430,3465,4950,5018.47,0.93,0,4356,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,657,1.90,0.92,12,0.42,2648.00,5452.00,8160,20240220,-38.36,3250,20241118,54.77,7320,-31.28,20250205,3740,34.49,20250102,8050,-37.52,20240221,3250,54.77,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,121136,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,70,2,1.41,227403105,45277,26.87,4950,5110,4950,6430,3465,4950,5022.49,0.93,0,3249,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,656,1.90,0.92,12,0.35,2648.00,5452.00,8160,20240220,-38.48,3250,20241118,54.46,7320,-31.42,20250205,3740,34.22,20250102,8050,-37.64,20240221,3250,54.46,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,111132,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,100,2,2.02,183930545,36641,21.75,4950,5110,4950,6430,3465,4950,5019.80,0.93,0,4280,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,660,1.91,0.93,12,0.28,2648.00,5452.00,8160,20240220,-38.11,3250,20241118,55.38,7320,-31.01,20250205,3740,35.03,20250102,8050,-37.27,20240221,3250,55.38,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,101134,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,40,2,0.81,124685805,24773,14.70,4950,5110,4950,6430,3465,4950,5033.13,0.93,0,2525,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,5,1,13061391,652,1.88,0.92,12,0.19,2648.00,5452.00,8160,20240220,-38.85,3250,20241118,53.54,7320,-31.83,20250205,3740,33.42,20250102,8050,-38.01,20240221,3250,53.54,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250221,091137,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,100,2,2.02,43722770,8710,5.17,4950,5110,4950,6430,3465,4950,5019.84,0.93,0,1630,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,660,1.91,0.93,12,0.07,2648.00,5452.00,8160,20240220,-38.11,3250,20241118,55.38,7320,-31.01,20250205,3740,35.03,20250102,8050,-37.27,20240221,3250,55.38,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N
20250220,161126,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-450,5,-8.33,874343360,167376,139.51,5400,5550,4950,7020,3780,5400,5229.41,1.06,0,-17073,5680,5540,5400,5260,5120,5610,5330,65,1620,500,0,5,1,13061391,647,1.87,0.91,12,1.28,2648.00,5452.00,8160,20240220,-39.34,3250,20241118,52.31,7320,-32.38,20250205,3740,32.35,20250102,8160,-39.34,20240220,3250,52.31,20241118,0.37,N,301300,500,65 억,,138973,N,N,0,N,02,N
20250220,151132,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-400,5,-7.41,763166800,145023,120.88,5400,5550,5000,7020,3780,5400,5262.38,1.06,0,-16221,5680,5540,5400,5260,5120,5610,5330,65,1620,500,0,10,1,13061391,653,1.89,0.92,12,1.11,2648.00,5452.00,8160,20240220,-38.73,3250,20241118,53.85,7320,-31.69,20250205,3740,33.69,20250102,8160,-38.73,20240220,3250,53.85,20241118,0.37,N,301300,500,65 억,,138973,N,N,0,N,02,N
20250220,141131,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-200,5,-3.70,538273030,100772,83.99,5400,5550,5160,7020,3780,5400,5341.49,1.06,0,-18038,5680,5540,5400,5260,5120,5610,5330,65,1620,500,0,10,1,13061391,679,1.96,0.95,12,0.77,2648.00,5452.00,8160,20240220,-36.27,3250,20241118,60.00,7320,-28.96,20250205,3740,39.04,20250102,8160,-36.27,20240220,3250,60.00,20241118,0.37,N,301300,500,65 억,,138973,N,N,0,N,02,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 161131 54 100.00 KOSDAQ IT 서비스 N N N N N 5120 170 2 3.43 423469870 84187 49.96 4950 5120 4950 6430 3465 4950 5030.11 0.93 0 11500 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 669 1.93 0.94 12 0.64 2648.00 5452.00 8160 20240220 -37.25 3250 20241118 57.54 7320 -30.05 20250205 3740 36.90 20250102 8050 -36.40 20240221 3250 57.54 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
3 20250221 151136 54 100.00 KOSDAQ IT 서비스 N N N N N 5060 110 2 2.22 406446150 80844 47.98 4950 5110 4950 6430 3465 4950 5027.54 0.93 0 10524 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 661 1.91 0.93 12 0.62 2648.00 5452.00 8160 20240220 -37.99 3250 20241118 55.69 7320 -30.87 20250205 3740 35.29 20250102 8050 -37.14 20240221 3250 55.69 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
4 20250221 141137 54 100.00 KOSDAQ IT 서비스 N N N N N 5060 110 2 2.22 324464800 64623 38.35 4950 5110 4950 6430 3465 4950 5020.89 0.93 0 7025 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 661 1.91 0.93 12 0.49 2648.00 5452.00 8160 20240220 -37.99 3250 20241118 55.69 7320 -30.87 20250205 3740 35.29 20250102 8050 -37.14 20240221 3250 55.69 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
5 20250221 131135 54 100.00 KOSDAQ IT 서비스 N N N N N 5030 80 2 1.62 275418430 54881 32.57 4950 5110 4950 6430 3465 4950 5018.47 0.93 0 4356 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 657 1.90 0.92 12 0.42 2648.00 5452.00 8160 20240220 -38.36 3250 20241118 54.77 7320 -31.28 20250205 3740 34.49 20250102 8050 -37.52 20240221 3250 54.77 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
6 20250221 121136 54 100.00 KOSDAQ IT 서비스 N N N N N 5020 70 2 1.41 227403105 45277 26.87 4950 5110 4950 6430 3465 4950 5022.49 0.93 0 3249 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 656 1.90 0.92 12 0.35 2648.00 5452.00 8160 20240220 -38.48 3250 20241118 54.46 7320 -31.42 20250205 3740 34.22 20250102 8050 -37.64 20240221 3250 54.46 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
7 20250221 111132 54 100.00 KOSDAQ IT 서비스 N N N N N 5050 100 2 2.02 183930545 36641 21.75 4950 5110 4950 6430 3465 4950 5019.80 0.93 0 4280 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 660 1.91 0.93 12 0.28 2648.00 5452.00 8160 20240220 -38.11 3250 20241118 55.38 7320 -31.01 20250205 3740 35.03 20250102 8050 -37.27 20240221 3250 55.38 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
8 20250221 101134 54 100.00 KOSDAQ IT 서비스 N N N N N 4990 40 2 0.81 124685805 24773 14.70 4950 5110 4950 6430 3465 4950 5033.13 0.93 0 2525 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 5 1 13061391 652 1.88 0.92 12 0.19 2648.00 5452.00 8160 20240220 -38.85 3250 20241118 53.54 7320 -31.83 20250205 3740 33.42 20250102 8050 -38.01 20240221 3250 53.54 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
9 20250221 091137 54 100.00 KOSDAQ IT 서비스 N N N N N 5050 100 2 2.02 43722770 8710 5.17 4950 5110 4950 6430 3465 4950 5019.84 0.93 0 1630 5750 5350 5150 4750 4550 5250 4650 65 1480 500 3360 10 1 13061391 660 1.91 0.93 12 0.07 2648.00 5452.00 8160 20240220 -38.11 3250 20241118 55.38 7320 -31.01 20250205 3740 35.03 20250102 8050 -37.27 20240221 3250 55.38 20241118 0.37 N 301300 500 65 억 121907 N N 0 N 01 N
10 20250220 161126 53 100.00 KOSDAQ IT 서비스 N N N N N 4950 -450 5 -8.33 874343360 167376 139.51 5400 5550 4950 7020 3780 5400 5229.41 1.06 0 -17073 5680 5540 5400 5260 5120 5610 5330 65 1620 500 0 5 1 13061391 647 1.87 0.91 12 1.28 2648.00 5452.00 8160 20240220 -39.34 3250 20241118 52.31 7320 -32.38 20250205 3740 32.35 20250102 8160 -39.34 20240220 3250 52.31 20241118 0.37 N 301300 500 65 억 138973 N N 0 N 02 N
11 20250220 151132 53 100.00 KOSDAQ IT 서비스 N N N N N 5000 -400 5 -7.41 763166800 145023 120.88 5400 5550 5000 7020 3780 5400 5262.38 1.06 0 -16221 5680 5540 5400 5260 5120 5610 5330 65 1620 500 0 10 1 13061391 653 1.89 0.92 12 1.11 2648.00 5452.00 8160 20240220 -38.73 3250 20241118 53.85 7320 -31.69 20250205 3740 33.69 20250102 8160 -38.73 20240220 3250 53.85 20241118 0.37 N 301300 500 65 억 138973 N N 0 N 02 N
12 20250220 141131 53 100.00 KOSDAQ IT 서비스 N N N N N 5200 -200 5 -3.70 538273030 100772 83.99 5400 5550 5160 7020 3780 5400 5341.49 1.06 0 -18038 5680 5540 5400 5260 5120 5610 5330 65 1620 500 0 10 1 13061391 679 1.96 0.95 12 0.77 2648.00 5452.00 8160 20240220 -36.27 3250 20241118 60.00 7320 -28.96 20250205 3740 39.04 20250102 8160 -36.27 20240220 3250 60.00 20241118 0.37 N 301300 500 65 억 138973 N N 0 N 02 N