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
189330/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
20250221,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-160,5,-2.30,240139440,35109,208.18,6960,7010,6800,9040,4880,6960,6839.83,0.37,0,-2865,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,414,-6.40,2.80,12,0.58,-1063.00,2432.00,18090,20240315,-62.41,5020,20241209,35.46,9110,-25.36,20250110,5630,20.78,20250102,18090,-62.41,20240315,5020,35.46,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-140,5,-2.01,229259000,33513,198.71,6960,7010,6800,9040,4880,6960,6840.90,0.37,0,-2250,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,415,-6.42,2.80,12,0.55,-1063.00,2432.00,18090,20240315,-62.30,5020,20241209,35.86,9110,-25.14,20250110,5630,21.14,20250102,18090,-62.30,20240315,5020,35.86,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-110,5,-1.58,204645880,29905,177.32,6960,7010,6800,9040,4880,6960,6843.20,0.37,0,-2255,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,417,-6.44,2.82,12,0.49,-1063.00,2432.00,18090,20240315,-62.13,5020,20241209,36.45,9110,-24.81,20250110,5630,21.67,20250102,18090,-62.13,20240315,5020,36.45,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,130928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-100,5,-1.44,194147220,28370,168.22,6960,7010,6800,9040,4880,6960,6843.40,0.37,0,-1762,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,418,-6.45,2.82,12,0.47,-1063.00,2432.00,18090,20240315,-62.08,5020,20241209,36.65,9110,-24.70,20250110,5630,21.85,20250102,18090,-62.08,20240315,5020,36.65,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,120930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-140,5,-2.01,169498900,24769,146.87,6960,7010,6800,9040,4880,6960,6843.19,0.37,0,-1601,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,415,-6.42,2.80,12,0.41,-1063.00,2432.00,18090,20240315,-62.30,5020,20241209,35.86,9110,-25.14,20250110,5630,21.14,20250102,18090,-62.30,20240315,5020,35.86,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,110926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-120,5,-1.72,150436010,21973,130.29,6960,7010,6800,9040,4880,6960,6846.40,0.37,0,-610,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,417,-6.43,2.81,12,0.36,-1063.00,2432.00,18090,20240315,-62.19,5020,20241209,36.25,9110,-24.92,20250110,5630,21.49,20250102,18090,-62.19,20240315,5020,36.25,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-130,5,-1.87,118037460,17221,102.11,6960,7010,6800,9040,4880,6960,6854.27,0.37,0,-11,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,416,-6.43,2.81,12,0.28,-1063.00,2432.00,18090,20240315,-62.24,5020,20241209,36.06,9110,-25.03,20250110,5630,21.31,20250102,18090,-62.24,20240315,5020,36.06,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250221,090930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-80,5,-1.15,10394540,1503,8.91,6960,6970,6870,9040,4880,6960,6915.86,0.37,0,-424,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,419,-6.47,2.83,12,0.02,-1063.00,2432.00,18090,20240315,-61.97,5020,20241209,37.05,9110,-24.48,20250110,5630,22.20,20250102,18090,-61.97,20240315,5020,37.05,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N
20250220,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-90,5,-1.28,118269980,16862,47.13,7170,7170,6950,9160,4940,7050,7013.99,0.45,0,-4797,7283,7166,7083,6966,6883,7125,6925,30,2110,500,4230,10,1,6092284,424,-6.55,2.86,12,0.28,-1063.00,2432.00,18090,20240315,-61.53,5020,20241209,38.65,9110,-23.60,20250110,5630,23.62,20250102,18090,-61.53,20240315,5020,38.65,20241209,0.91,N,189330,500,30 억,,27497,N,N,0,N,00,N
20250220,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-100,5,-1.42,104869210,14936,41.75,7170,7170,6950,9160,4940,7050,7021.24,0.45,0,-4371,7283,7166,7083,6966,6883,7125,6925,30,2110,500,4230,10,1,6092284,423,-6.54,2.86,12,0.25,-1063.00,2432.00,18090,20240315,-61.58,5020,20241209,38.45,9110,-23.71,20250110,5630,23.45,20250102,18090,-61.58,20240315,5020,38.45,20241209,0.91,N,189330,500,30 억,,27497,N,N,0,N,00,N
20250220,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-10,5,-0.14,74070660,10521,29.41,7170,7170,6950,9160,4940,7050,7040.27,0.45,0,-2151,7283,7166,7083,6966,6883,7125,6925,30,2110,500,4230,10,1,6092284,429,-6.62,2.89,12,0.17,-1063.00,2432.00,18090,20240315,-61.08,5020,20241209,40.24,9110,-22.72,20250110,5630,25.04,20250102,18090,-61.08,20240315,5020,40.24,20241209,0.91,N,189330,500,30 억,,27497,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 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -160 5 -2.30 240139440 35109 208.18 6960 7010 6800 9040 4880 6960 6839.83 0.37 0 -2865 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 414 -6.40 2.80 12 0.58 -1063.00 2432.00 18090 20240315 -62.41 5020 20241209 35.46 9110 -25.36 20250110 5630 20.78 20250102 18090 -62.41 20240315 5020 35.46 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
3 20250221 150930 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -140 5 -2.01 229259000 33513 198.71 6960 7010 6800 9040 4880 6960 6840.90 0.37 0 -2250 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 415 -6.42 2.80 12 0.55 -1063.00 2432.00 18090 20240315 -62.30 5020 20241209 35.86 9110 -25.14 20250110 5630 21.14 20250102 18090 -62.30 20240315 5020 35.86 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
4 20250221 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -110 5 -1.58 204645880 29905 177.32 6960 7010 6800 9040 4880 6960 6843.20 0.37 0 -2255 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 417 -6.44 2.82 12 0.49 -1063.00 2432.00 18090 20240315 -62.13 5020 20241209 36.45 9110 -24.81 20250110 5630 21.67 20250102 18090 -62.13 20240315 5020 36.45 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
5 20250221 130928 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -100 5 -1.44 194147220 28370 168.22 6960 7010 6800 9040 4880 6960 6843.40 0.37 0 -1762 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 418 -6.45 2.82 12 0.47 -1063.00 2432.00 18090 20240315 -62.08 5020 20241209 36.65 9110 -24.70 20250110 5630 21.85 20250102 18090 -62.08 20240315 5020 36.65 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
6 20250221 120930 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -140 5 -2.01 169498900 24769 146.87 6960 7010 6800 9040 4880 6960 6843.19 0.37 0 -1601 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 415 -6.42 2.80 12 0.41 -1063.00 2432.00 18090 20240315 -62.30 5020 20241209 35.86 9110 -25.14 20250110 5630 21.14 20250102 18090 -62.30 20240315 5020 35.86 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
7 20250221 110926 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 -120 5 -1.72 150436010 21973 130.29 6960 7010 6800 9040 4880 6960 6846.40 0.37 0 -610 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 417 -6.43 2.81 12 0.36 -1063.00 2432.00 18090 20240315 -62.19 5020 20241209 36.25 9110 -24.92 20250110 5630 21.49 20250102 18090 -62.19 20240315 5020 36.25 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
8 20250221 100927 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -130 5 -1.87 118037460 17221 102.11 6960 7010 6800 9040 4880 6960 6854.27 0.37 0 -11 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 416 -6.43 2.81 12 0.28 -1063.00 2432.00 18090 20240315 -62.24 5020 20241209 36.06 9110 -25.03 20250110 5630 21.31 20250102 18090 -62.24 20240315 5020 36.06 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
9 20250221 090930 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -80 5 -1.15 10394540 1503 8.91 6960 6970 6870 9040 4880 6960 6915.86 0.37 0 -424 7246 7102 7026 6882 6806 7065 6845 30 2080 500 4170 10 1 6092284 419 -6.47 2.83 12 0.02 -1063.00 2432.00 18090 20240315 -61.97 5020 20241209 37.05 9110 -24.48 20250110 5630 22.20 20250102 18090 -61.97 20240315 5020 37.05 20241209 0.90 N 189330 500 30 억 22700 N N 0 N 00 N
10 20250220 160923 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -90 5 -1.28 118269980 16862 47.13 7170 7170 6950 9160 4940 7050 7013.99 0.45 0 -4797 7283 7166 7083 6966 6883 7125 6925 30 2110 500 4230 10 1 6092284 424 -6.55 2.86 12 0.28 -1063.00 2432.00 18090 20240315 -61.53 5020 20241209 38.65 9110 -23.60 20250110 5630 23.62 20250102 18090 -61.53 20240315 5020 38.65 20241209 0.91 N 189330 500 30 억 27497 N N 0 N 00 N
11 20250220 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 -100 5 -1.42 104869210 14936 41.75 7170 7170 6950 9160 4940 7050 7021.24 0.45 0 -4371 7283 7166 7083 6966 6883 7125 6925 30 2110 500 4230 10 1 6092284 423 -6.54 2.86 12 0.25 -1063.00 2432.00 18090 20240315 -61.58 5020 20241209 38.45 9110 -23.71 20250110 5630 23.45 20250102 18090 -61.58 20240315 5020 38.45 20241209 0.91 N 189330 500 30 억 27497 N N 0 N 00 N
12 20250220 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -10 5 -0.14 74070660 10521 29.41 7170 7170 6950 9160 4940 7050 7040.27 0.45 0 -2151 7283 7166 7083 6966 6883 7125 6925 30 2110 500 4230 10 1 6092284 429 -6.62 2.89 12 0.17 -1063.00 2432.00 18090 20240315 -61.08 5020 20241209 40.24 9110 -22.72 20250110 5630 25.04 20250102 18090 -61.08 20240315 5020 40.24 20241209 0.91 N 189330 500 30 억 27497 N N 0 N 00 N