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
153460/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
20250221,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,70,2,1.01,18649410,2694,231.84,6890,7010,6800,9020,4860,6940,6922.57,0.00,0,-16,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,458,-31.86,1.42,12,0.04,-220.00,4922.00,7750,20240326,-9.55,5850,20240906,19.83,7180,-2.37,20250116,6130,14.36,20250107,7750,-9.55,20240326,5850,19.83,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,60,2,0.86,14711020,2132,183.48,6890,7000,6800,9020,4860,6940,6900.10,0.00,0,-15,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,457,-31.82,1.42,12,0.03,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-40,5,-0.58,1276970,187,16.09,6890,6960,6800,9020,4860,6940,6828.72,0.00,0,5,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,451,-31.36,1.40,12,0.00,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-40,5,-0.58,1276970,187,16.09,6890,6960,6800,9020,4860,6940,6828.72,0.00,0,5,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,451,-31.36,1.40,12,0.00,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,120906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-40,5,-0.58,1276970,187,16.09,6890,6960,6800,9020,4860,6940,6828.72,0.00,0,5,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,451,-31.36,1.40,12,0.00,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,110902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-50,5,-0.72,928700,136,11.70,6890,6960,6800,9020,4860,6940,6828.68,0.00,0,5,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,450,-31.32,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,-4.04,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,100904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,0,3,0.00,860290,126,10.84,6890,6960,6800,9020,4860,6940,6827.70,0.00,0,5,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,453,-31.55,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.45,5850,20240906,18.63,7180,-3.34,20250116,6130,13.21,20250107,7750,-10.45,20240326,5850,18.63,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250221,090907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,20,2,0.29,13850,2,0.17,6890,6960,6890,9020,4860,6940,6925.00,0.00,0,1,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,454,-31.64,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.19,5850,20240906,18.97,7180,-3.06,20250116,6130,13.54,20250107,7750,-10.19,20240326,5850,18.97,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250220,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-110,5,-1.56,8127750,1162,27.43,7050,7090,6910,9160,4940,7050,6994.62,0.00,0,7,7150,7100,7000,6950,6850,7125,6975,33,2110,500,4790,10,1,6530014,453,-31.55,1.41,12,0.02,-220.00,4922.00,7750,20240326,-10.45,5850,20240906,18.63,7180,-3.34,20250116,6130,13.21,20250107,7750,-10.45,20240326,5850,18.63,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250220,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-80,5,-1.13,7197380,1028,24.26,7050,7090,6910,9160,4940,7050,7001.34,0.00,0,7,7150,7100,7000,6950,6850,7125,6975,33,2110,500,4790,10,1,6530014,455,-31.68,1.42,12,0.02,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250220,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-50,5,-0.71,5040020,721,17.02,7050,7090,6910,9160,4940,7050,6990.32,0.00,0,-6,7150,7100,7000,6950,6850,7125,6975,33,2110,500,4790,10,1,6530014,457,-31.82,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,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 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 70 2 1.01 18649410 2694 231.84 6890 7010 6800 9020 4860 6940 6922.57 0.00 0 -16 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 458 -31.86 1.42 12 0.04 -220.00 4922.00 7750 20240326 -9.55 5850 20240906 19.83 7180 -2.37 20250116 6130 14.36 20250107 7750 -9.55 20240326 5850 19.83 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20250221 150907 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 60 2 0.86 14711020 2132 183.48 6890 7000 6800 9020 4860 6940 6900.10 0.00 0 -15 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 457 -31.82 1.42 12 0.03 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20250221 140907 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -40 5 -0.58 1276970 187 16.09 6890 6960 6800 9020 4860 6940 6828.72 0.00 0 5 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 451 -31.36 1.40 12 0.00 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20250221 130905 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -40 5 -0.58 1276970 187 16.09 6890 6960 6800 9020 4860 6940 6828.72 0.00 0 5 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 451 -31.36 1.40 12 0.00 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20250221 120906 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -40 5 -0.58 1276970 187 16.09 6890 6960 6800 9020 4860 6940 6828.72 0.00 0 5 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 451 -31.36 1.40 12 0.00 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20250221 110902 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 -50 5 -0.72 928700 136 11.70 6890 6960 6800 9020 4860 6940 6828.68 0.00 0 5 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 450 -31.32 1.40 12 0.00 -220.00 4922.00 7750 20240326 -11.10 5850 20240906 17.78 7180 -4.04 20250116 6130 12.40 20250107 7750 -11.10 20240326 5850 17.78 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20250221 100904 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 0 3 0.00 860290 126 10.84 6890 6960 6800 9020 4860 6940 6827.70 0.00 0 5 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 453 -31.55 1.41 12 0.00 -220.00 4922.00 7750 20240326 -10.45 5850 20240906 18.63 7180 -3.34 20250116 6130 13.21 20250107 7750 -10.45 20240326 5850 18.63 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20250221 090907 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 20 2 0.29 13850 2 0.17 6890 6960 6890 9020 4860 6940 6925.00 0.00 0 1 7160 7050 6980 6870 6800 7015 6835 33 2080 500 4710 10 1 6530014 454 -31.64 1.41 12 0.00 -220.00 4922.00 7750 20240326 -10.19 5850 20240906 18.97 7180 -3.06 20250116 6130 13.54 20250107 7750 -10.19 20240326 5850 18.97 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20250220 160900 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -110 5 -1.56 8127750 1162 27.43 7050 7090 6910 9160 4940 7050 6994.62 0.00 0 7 7150 7100 7000 6950 6850 7125 6975 33 2110 500 4790 10 1 6530014 453 -31.55 1.41 12 0.02 -220.00 4922.00 7750 20240326 -10.45 5850 20240906 18.63 7180 -3.34 20250116 6130 13.21 20250107 7750 -10.45 20240326 5850 18.63 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20250220 150903 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -80 5 -1.13 7197380 1028 24.26 7050 7090 6910 9160 4940 7050 7001.34 0.00 0 7 7150 7100 7000 6950 6850 7125 6975 33 2110 500 4790 10 1 6530014 455 -31.68 1.42 12 0.02 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20250220 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -50 5 -0.71 5040020 721 17.02 7050 7090 6910 9160 4940 7050 6990.32 0.00 0 -6 7150 7100 7000 6950 6850 7125 6975 33 2110 500 4790 10 1 6530014 457 -31.82 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N