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
217270/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
20250221,161002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6270,-130,5,-2.03,627979870,99897,42.24,6360,6390,6240,8320,4480,6400,6286.32,1.38,0,27806,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2927,-18.55,0.74,12,0.21,-338.00,8457.00,7290,20240216,-13.99,4700,20240805,33.40,6790,-7.66,20250220,5320,17.86,20250102,7140,-12.18,20240221,4700,33.40,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,151006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6280,-120,5,-1.88,598873660,95254,40.28,6360,6390,6240,8320,4480,6400,6287.12,1.38,0,28461,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2931,-18.58,0.74,12,0.20,-338.00,8457.00,7290,20240216,-13.85,4700,20240805,33.62,6790,-7.51,20250220,5320,18.05,20250102,7140,-12.04,20240221,4700,33.62,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,141006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6280,-120,5,-1.88,561099680,89239,37.73,6360,6390,6240,8320,4480,6400,6287.61,1.38,0,27211,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2931,-18.58,0.74,12,0.19,-338.00,8457.00,7290,20240216,-13.85,4700,20240805,33.62,6790,-7.51,20250220,5320,18.05,20250102,7140,-12.04,20240221,4700,33.62,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,131005,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6290,-110,5,-1.72,523573740,83265,35.21,6360,6390,6240,8320,4480,6400,6288.04,1.38,0,28504,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2936,-18.61,0.74,12,0.18,-338.00,8457.00,7290,20240216,-13.72,4700,20240805,33.83,6790,-7.36,20250220,5320,18.23,20250102,7140,-11.90,20240221,4700,33.83,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,121006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6260,-140,5,-2.19,504943660,80298,33.95,6360,6390,6240,8320,4480,6400,6288.37,1.38,0,28280,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2922,-18.52,0.74,12,0.17,-338.00,8457.00,7290,20240216,-14.13,4700,20240805,33.19,6790,-7.81,20250220,5320,17.67,20250102,7140,-12.32,20240221,4700,33.19,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,111002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6310,-90,5,-1.41,483402940,76869,32.50,6360,6390,6240,8320,4480,6400,6288.66,1.38,0,28413,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2945,-18.67,0.75,12,0.16,-338.00,8457.00,7290,20240216,-13.44,4700,20240805,34.26,6790,-7.07,20250220,5320,18.61,20250102,7140,-11.62,20240221,4700,34.26,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,101003,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6320,-80,5,-1.25,363783160,57766,24.43,6360,6390,6250,8320,4480,6400,6297.53,1.38,0,26692,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2950,-18.70,0.75,12,0.12,-338.00,8457.00,7290,20240216,-13.31,4700,20240805,34.47,6790,-6.92,20250220,5320,18.80,20250102,7140,-11.48,20240221,4700,34.47,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250221,091006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6280,-120,5,-1.88,54570800,8646,3.66,6360,6390,6280,8320,4480,6400,6311.68,1.38,0,-145,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2931,-18.58,0.74,12,0.02,-338.00,8457.00,7290,20240216,-13.85,4700,20240805,33.62,6790,-7.51,20250220,5320,18.05,20250102,7140,-12.04,20240221,4700,33.62,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N
20250220,160959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6400,-70,5,-1.08,1533780640,234391,112.98,6470,6790,6390,8410,4530,6470,6543.75,1.38,0,1063,6723,6596,6483,6356,6243,6540,6300,233,1940,500,4520,10,1,46676150,2987,-18.93,0.76,12,0.50,-338.00,8457.00,7290,20240216,-12.21,4700,20240805,36.17,6790,-5.74,20250220,5320,20.30,20250102,7200,-11.11,20240220,4700,36.17,20240805,0.95,N,217270,500,233 억,,643714,N,N,46,N,00,N
20250220,151002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6400,-70,5,-1.08,1501470570,229347,110.55,6470,6790,6390,8410,4530,6470,6546.74,1.38,0,-210,6723,6596,6483,6356,6243,6540,6300,233,1940,500,4520,10,1,46676150,2987,-18.93,0.76,12,0.49,-338.00,8457.00,7290,20240216,-12.21,4700,20240805,36.17,6790,-5.74,20250220,5320,20.30,20250102,7200,-11.11,20240220,4700,36.17,20240805,0.95,N,217270,500,233 억,,643714,N,N,46,N,00,N
20250220,141002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6450,-20,5,-0.31,1359053800,207154,99.85,6470,6790,6420,8410,4530,6470,6560.62,1.38,0,-8110,6723,6596,6483,6356,6243,6540,6300,233,1940,500,4520,10,1,46676150,3011,-19.08,0.76,12,0.44,-338.00,8457.00,7290,20240216,-11.52,4700,20240805,37.23,6790,-5.01,20250220,5320,21.24,20250102,7200,-10.42,20240220,4700,37.23,20240805,0.95,N,217270,500,233 억,,643714,N,N,46,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 161002 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6270 -130 5 -2.03 627979870 99897 42.24 6360 6390 6240 8320 4480 6400 6286.32 1.38 0 27806 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2927 -18.55 0.74 12 0.21 -338.00 8457.00 7290 20240216 -13.99 4700 20240805 33.40 6790 -7.66 20250220 5320 17.86 20250102 7140 -12.18 20240221 4700 33.40 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
3 20250221 151006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6280 -120 5 -1.88 598873660 95254 40.28 6360 6390 6240 8320 4480 6400 6287.12 1.38 0 28461 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2931 -18.58 0.74 12 0.20 -338.00 8457.00 7290 20240216 -13.85 4700 20240805 33.62 6790 -7.51 20250220 5320 18.05 20250102 7140 -12.04 20240221 4700 33.62 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
4 20250221 141006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6280 -120 5 -1.88 561099680 89239 37.73 6360 6390 6240 8320 4480 6400 6287.61 1.38 0 27211 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2931 -18.58 0.74 12 0.19 -338.00 8457.00 7290 20240216 -13.85 4700 20240805 33.62 6790 -7.51 20250220 5320 18.05 20250102 7140 -12.04 20240221 4700 33.62 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
5 20250221 131005 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6290 -110 5 -1.72 523573740 83265 35.21 6360 6390 6240 8320 4480 6400 6288.04 1.38 0 28504 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2936 -18.61 0.74 12 0.18 -338.00 8457.00 7290 20240216 -13.72 4700 20240805 33.83 6790 -7.36 20250220 5320 18.23 20250102 7140 -11.90 20240221 4700 33.83 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
6 20250221 121006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6260 -140 5 -2.19 504943660 80298 33.95 6360 6390 6240 8320 4480 6400 6288.37 1.38 0 28280 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2922 -18.52 0.74 12 0.17 -338.00 8457.00 7290 20240216 -14.13 4700 20240805 33.19 6790 -7.81 20250220 5320 17.67 20250102 7140 -12.32 20240221 4700 33.19 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
7 20250221 111002 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6310 -90 5 -1.41 483402940 76869 32.50 6360 6390 6240 8320 4480 6400 6288.66 1.38 0 28413 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2945 -18.67 0.75 12 0.16 -338.00 8457.00 7290 20240216 -13.44 4700 20240805 34.26 6790 -7.07 20250220 5320 18.61 20250102 7140 -11.62 20240221 4700 34.26 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
8 20250221 101003 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6320 -80 5 -1.25 363783160 57766 24.43 6360 6390 6250 8320 4480 6400 6297.53 1.38 0 26692 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2950 -18.70 0.75 12 0.12 -338.00 8457.00 7290 20240216 -13.31 4700 20240805 34.47 6790 -6.92 20250220 5320 18.80 20250102 7140 -11.48 20240221 4700 34.47 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
9 20250221 091006 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6280 -120 5 -1.88 54570800 8646 3.66 6360 6390 6280 8320 4480 6400 6311.68 1.38 0 -145 6926 6662 6526 6262 6126 6595 6195 233 1920 500 4480 10 1 46676150 2931 -18.58 0.74 12 0.02 -338.00 8457.00 7290 20240216 -13.85 4700 20240805 33.62 6790 -7.51 20250220 5320 18.05 20250102 7140 -12.04 20240221 4700 33.62 20240805 1.02 N 217270 500 233 억 644961 N N 0 N 00 N
10 20250220 160959 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6400 -70 5 -1.08 1533780640 234391 112.98 6470 6790 6390 8410 4530 6470 6543.75 1.38 0 1063 6723 6596 6483 6356 6243 6540 6300 233 1940 500 4520 10 1 46676150 2987 -18.93 0.76 12 0.50 -338.00 8457.00 7290 20240216 -12.21 4700 20240805 36.17 6790 -5.74 20250220 5320 20.30 20250102 7200 -11.11 20240220 4700 36.17 20240805 0.95 N 217270 500 233 억 643714 N N 46 N 00 N
11 20250220 151002 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6400 -70 5 -1.08 1501470570 229347 110.55 6470 6790 6390 8410 4530 6470 6546.74 1.38 0 -210 6723 6596 6483 6356 6243 6540 6300 233 1940 500 4520 10 1 46676150 2987 -18.93 0.76 12 0.49 -338.00 8457.00 7290 20240216 -12.21 4700 20240805 36.17 6790 -5.74 20250220 5320 20.30 20250102 7200 -11.11 20240220 4700 36.17 20240805 0.95 N 217270 500 233 억 643714 N N 46 N 00 N
12 20250220 141002 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6450 -20 5 -0.31 1359053800 207154 99.85 6470 6790 6420 8410 4530 6470 6560.62 1.38 0 -8110 6723 6596 6483 6356 6243 6540 6300 233 1940 500 4520 10 1 46676150 3011 -19.08 0.76 12 0.44 -338.00 8457.00 7290 20240216 -11.52 4700 20240805 37.23 6790 -5.01 20250220 5320 21.24 20250102 7200 -10.42 20240220 4700 37.23 20240805 0.95 N 217270 500 233 억 643714 N N 46 N 00 N