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
158430/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
20250221,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,20,2,0.30,3774394780,565718,23.10,6720,6760,6570,8630,4650,6640,6671.92,0.94,0,82433,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1652,15.89,1.82,12,2.28,419.00,3666.00,9740,20250106,-31.62,2885,20240805,130.85,9740,-31.62,20250106,6030,10.45,20250102,9740,-31.62,20250106,2885,130.85,20240805,7.30,N,158430,100,24 억,,231947,N,N,27,N,00,N
20250221,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,50,2,0.75,3576886640,536118,21.89,6720,6760,6570,8630,4650,6640,6671.83,0.94,0,76426,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1659,15.97,1.82,12,2.16,419.00,3666.00,9740,20250106,-31.31,2885,20240805,131.89,9740,-31.31,20250106,6030,10.95,20250102,9740,-31.31,20250106,2885,131.89,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250221,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,40,2,0.60,3296967690,494300,20.19,6720,6760,6570,8630,4650,6640,6669.97,0.94,0,66023,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1657,15.94,1.82,12,1.99,419.00,3666.00,9740,20250106,-31.42,2885,20240805,131.54,9740,-31.42,20250106,6030,10.78,20250102,9740,-31.42,20250106,2885,131.54,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250221,130907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,60,2,0.90,2956536480,443133,18.10,6720,6760,6570,8630,4650,6640,6671.89,0.94,0,61995,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1662,15.99,1.83,12,1.79,419.00,3666.00,9740,20250106,-31.21,2885,20240805,132.24,9740,-31.21,20250106,6030,11.11,20250102,9740,-31.21,20250106,2885,132.24,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250221,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,80,2,1.20,2598884550,389616,15.91,6720,6760,6570,8630,4650,6640,6670.37,0.94,0,45974,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1666,16.04,1.83,12,1.57,419.00,3666.00,9740,20250106,-31.01,2885,20240805,132.93,9740,-31.01,20250106,6030,11.44,20250102,9740,-31.01,20250106,2885,132.93,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250221,110905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,10,2,0.15,2121380010,318300,13.00,6720,6760,6570,8630,4650,6640,6664.72,0.94,0,34272,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1649,15.87,1.81,12,1.28,419.00,3666.00,9740,20250106,-31.72,2885,20240805,130.50,9740,-31.72,20250106,6030,10.28,20250102,9740,-31.72,20250106,2885,130.50,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250221,100906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,10,2,0.15,1383936080,206824,8.45,6720,6760,6620,8630,4650,6640,6691.37,0.94,0,20551,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1649,15.87,1.81,12,0.83,419.00,3666.00,9740,20250106,-31.72,2885,20240805,130.50,9740,-31.72,20250106,6030,10.28,20250102,9740,-31.72,20250106,2885,130.50,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250221,090909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,50,2,0.75,481289120,71533,2.92,6720,6760,6690,8630,4650,6640,6728.21,0.94,0,9678,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1659,15.97,1.82,12,0.29,419.00,3666.00,9740,20250106,-31.31,2885,20240805,131.89,9740,-31.31,20250106,6030,10.95,20250102,9740,-31.31,20250106,2885,131.89,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N
20250220,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-240,5,-3.49,16893658710,2427052,277.56,7050,7170,6630,8940,4820,6880,6960.93,2.03,0,-271513,7106,6992,6816,6702,6526,7050,6760,25,2060,100,4400,10,1,24798851,1647,15.85,1.81,12,9.79,419.00,3666.00,9740,20250106,-31.83,2885,20240805,130.16,9740,-31.83,20250106,6030,10.12,20250102,9740,-31.83,20250106,2885,130.16,20240805,7.06,N,158430,100,24 억,,502584,N,N,15,N,00,N
20250220,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-230,5,-3.34,16478166530,2364498,270.41,7050,7170,6630,8940,4820,6880,6969.00,2.03,0,-271823,7106,6992,6816,6702,6526,7050,6760,25,2060,100,4400,10,1,24798851,1649,15.87,1.81,12,9.53,419.00,3666.00,9740,20250106,-31.72,2885,20240805,130.50,9740,-31.72,20250106,6030,10.28,20250102,9740,-31.72,20250106,2885,130.50,20240805,7.06,N,158430,100,24 억,,502584,N,N,167,N,00,N
20250220,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-150,5,-2.18,15517426440,2220448,253.93,7050,7170,6700,8940,4820,6880,6988.43,2.03,0,-256012,7106,6992,6816,6702,6526,7050,6760,25,2060,100,4400,10,1,24798851,1669,16.06,1.84,12,8.95,419.00,3666.00,9740,20250106,-30.90,2885,20240805,133.28,9740,-30.90,20250106,6030,11.61,20250102,9740,-30.90,20250106,2885,133.28,20240805,7.06,N,158430,100,24 억,,502584,N,N,167,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 160906 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 20 2 0.30 3774394780 565718 23.10 6720 6760 6570 8630 4650 6640 6671.92 0.94 0 82433 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1652 15.89 1.82 12 2.28 419.00 3666.00 9740 20250106 -31.62 2885 20240805 130.85 9740 -31.62 20250106 6030 10.45 20250102 9740 -31.62 20250106 2885 130.85 20240805 7.30 N 158430 100 24 억 231947 N N 27 N 00 N
3 20250221 150910 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 50 2 0.75 3576886640 536118 21.89 6720 6760 6570 8630 4650 6640 6671.83 0.94 0 76426 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1659 15.97 1.82 12 2.16 419.00 3666.00 9740 20250106 -31.31 2885 20240805 131.89 9740 -31.31 20250106 6030 10.95 20250102 9740 -31.31 20250106 2885 131.89 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
4 20250221 140909 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 40 2 0.60 3296967690 494300 20.19 6720 6760 6570 8630 4650 6640 6669.97 0.94 0 66023 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1657 15.94 1.82 12 1.99 419.00 3666.00 9740 20250106 -31.42 2885 20240805 131.54 9740 -31.42 20250106 6030 10.78 20250102 9740 -31.42 20250106 2885 131.54 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
5 20250221 130907 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 60 2 0.90 2956536480 443133 18.10 6720 6760 6570 8630 4650 6640 6671.89 0.94 0 61995 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1662 15.99 1.83 12 1.79 419.00 3666.00 9740 20250106 -31.21 2885 20240805 132.24 9740 -31.21 20250106 6030 11.11 20250102 9740 -31.21 20250106 2885 132.24 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
6 20250221 120909 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 80 2 1.20 2598884550 389616 15.91 6720 6760 6570 8630 4650 6640 6670.37 0.94 0 45974 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1666 16.04 1.83 12 1.57 419.00 3666.00 9740 20250106 -31.01 2885 20240805 132.93 9740 -31.01 20250106 6030 11.44 20250102 9740 -31.01 20250106 2885 132.93 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
7 20250221 110905 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 10 2 0.15 2121380010 318300 13.00 6720 6760 6570 8630 4650 6640 6664.72 0.94 0 34272 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1649 15.87 1.81 12 1.28 419.00 3666.00 9740 20250106 -31.72 2885 20240805 130.50 9740 -31.72 20250106 6030 10.28 20250102 9740 -31.72 20250106 2885 130.50 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
8 20250221 100906 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 10 2 0.15 1383936080 206824 8.45 6720 6760 6620 8630 4650 6640 6691.37 0.94 0 20551 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1649 15.87 1.81 12 0.83 419.00 3666.00 9740 20250106 -31.72 2885 20240805 130.50 9740 -31.72 20250106 6030 10.28 20250102 9740 -31.72 20250106 2885 130.50 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
9 20250221 090909 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 50 2 0.75 481289120 71533 2.92 6720 6760 6690 8630 4650 6640 6728.21 0.94 0 9678 7353 6996 6813 6456 6273 6905 6365 25 1990 100 4240 10 1 24798851 1659 15.97 1.82 12 0.29 419.00 3666.00 9740 20250106 -31.31 2885 20240805 131.89 9740 -31.31 20250106 6030 10.95 20250102 9740 -31.31 20250106 2885 131.89 20240805 7.30 N 158430 100 24 억 231947 N N 15 N 00 N
10 20250220 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -240 5 -3.49 16893658710 2427052 277.56 7050 7170 6630 8940 4820 6880 6960.93 2.03 0 -271513 7106 6992 6816 6702 6526 7050 6760 25 2060 100 4400 10 1 24798851 1647 15.85 1.81 12 9.79 419.00 3666.00 9740 20250106 -31.83 2885 20240805 130.16 9740 -31.83 20250106 6030 10.12 20250102 9740 -31.83 20250106 2885 130.16 20240805 7.06 N 158430 100 24 억 502584 N N 15 N 00 N
11 20250220 150905 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -230 5 -3.34 16478166530 2364498 270.41 7050 7170 6630 8940 4820 6880 6969.00 2.03 0 -271823 7106 6992 6816 6702 6526 7050 6760 25 2060 100 4400 10 1 24798851 1649 15.87 1.81 12 9.53 419.00 3666.00 9740 20250106 -31.72 2885 20240805 130.50 9740 -31.72 20250106 6030 10.28 20250102 9740 -31.72 20250106 2885 130.50 20240805 7.06 N 158430 100 24 억 502584 N N 167 N 00 N
12 20250220 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 -150 5 -2.18 15517426440 2220448 253.93 7050 7170 6700 8940 4820 6880 6988.43 2.03 0 -256012 7106 6992 6816 6702 6526 7050 6760 25 2060 100 4400 10 1 24798851 1669 16.06 1.84 12 8.95 419.00 3666.00 9740 20250106 -30.90 2885 20240805 133.28 9740 -30.90 20250106 6030 11.61 20250102 9740 -30.90 20250106 2885 133.28 20240805 7.06 N 158430 100 24 억 502584 N N 167 N 00 N