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
296640/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
20250221,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,60,2,0.93,66354340,10291,96.29,6410,6510,6340,8370,4510,6440,6447.85,0.94,0,-160,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,337,928.57,1.09,12,0.20,7.00,5981.00,9340,20240517,-30.41,5000,20241113,30.00,6970,-6.74,20250214,5700,14.04,20250203,9340,-30.41,20240517,5000,30.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,20,2,0.31,58616600,9100,85.15,6410,6510,6340,8370,4510,6440,6441.38,0.94,0,-159,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,335,922.86,1.08,12,0.18,7.00,5981.00,9340,20240517,-30.84,5000,20241113,29.20,6970,-7.32,20250214,5700,13.33,20250203,9340,-30.84,20240517,5000,29.20,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,60,2,0.93,52105870,8093,75.73,6410,6510,6340,8370,4510,6440,6438.39,0.94,0,-546,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,337,928.57,1.09,12,0.16,7.00,5981.00,9340,20240517,-30.41,5000,20241113,30.00,6970,-6.74,20250214,5700,14.04,20250203,9340,-30.41,20240517,5000,30.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,10,2,0.16,45271100,7039,65.87,6410,6500,6340,8370,4510,6440,6431.47,0.94,0,-443,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,334,921.43,1.08,12,0.14,7.00,5981.00,9340,20240517,-30.94,5000,20241113,29.00,6970,-7.46,20250214,5700,13.16,20250203,9340,-30.94,20240517,5000,29.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,50,2,0.78,39825240,6196,57.98,6410,6500,6340,8370,4510,6440,6427.57,0.94,0,-668,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,336,927.14,1.09,12,0.12,7.00,5981.00,9340,20240517,-30.51,5000,20241113,29.80,6970,-6.89,20250214,5700,13.86,20250203,9340,-30.51,20240517,5000,29.80,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,50,2,0.78,38228850,5950,55.68,6410,6500,6340,8370,4510,6440,6425.02,0.94,0,-663,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,336,927.14,1.09,12,0.11,7.00,5981.00,9340,20240517,-30.51,5000,20241113,29.80,6970,-6.89,20250214,5700,13.86,20250203,9340,-30.51,20240517,5000,29.80,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,10,2,0.16,16978300,2661,24.90,6410,6460,6340,8370,4510,6440,6380.42,0.94,0,-592,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,334,921.43,1.08,12,0.05,7.00,5981.00,9340,20240517,-30.94,5000,20241113,29.00,6970,-7.46,20250214,5700,13.16,20250203,9340,-30.94,20240517,5000,29.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250221,091131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-40,5,-0.62,7063430,1106,10.35,6410,6410,6340,8370,4510,6440,6386.46,0.94,0,-509,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,331,914.29,1.07,12,0.02,7.00,5981.00,9340,20240517,-31.48,5000,20241113,28.00,6970,-8.18,20250214,5700,12.28,20250203,9340,-31.48,20240517,5000,28.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N
20250220,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-10,5,-0.16,61786260,9599,131.89,6440,6530,6360,8380,4520,6450,6436.76,0.95,0,625,6536,6492,6426,6382,6316,6515,6405,26,1930,500,4120,10,1,5178252,333,920.00,1.08,12,0.19,7.00,5981.00,9340,20240517,-31.05,5000,20241113,28.80,6970,-7.60,20250214,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.50,N,296640,500,26 억,,48974,N,N,0,N,00,N
20250220,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-10,5,-0.16,59242710,9204,126.46,6440,6530,6360,8380,4520,6450,6436.63,0.95,0,638,6536,6492,6426,6382,6316,6515,6405,26,1930,500,4120,10,1,5178252,333,920.00,1.08,12,0.18,7.00,5981.00,9340,20240517,-31.05,5000,20241113,28.80,6970,-7.60,20250214,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.50,N,296640,500,26 억,,48974,N,N,0,N,00,N
20250220,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-70,5,-1.09,53236170,8265,113.56,6440,6530,6360,8380,4520,6450,6441.16,0.95,0,647,6536,6492,6426,6382,6316,6515,6405,26,1930,500,4120,10,1,5178252,330,911.43,1.07,12,0.16,7.00,5981.00,9340,20240517,-31.69,5000,20241113,27.60,6970,-8.46,20250214,5700,11.93,20250203,9340,-31.69,20240517,5000,27.60,20241113,1.50,N,296640,500,26 억,,48974,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 161125 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 60 2 0.93 66354340 10291 96.29 6410 6510 6340 8370 4510 6440 6447.85 0.94 0 -160 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 337 928.57 1.09 12 0.20 7.00 5981.00 9340 20240517 -30.41 5000 20241113 30.00 6970 -6.74 20250214 5700 14.04 20250203 9340 -30.41 20240517 5000 30.00 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
3 20250221 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 20 2 0.31 58616600 9100 85.15 6410 6510 6340 8370 4510 6440 6441.38 0.94 0 -159 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 335 922.86 1.08 12 0.18 7.00 5981.00 9340 20240517 -30.84 5000 20241113 29.20 6970 -7.32 20250214 5700 13.33 20250203 9340 -30.84 20240517 5000 29.20 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
4 20250221 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 60 2 0.93 52105870 8093 75.73 6410 6510 6340 8370 4510 6440 6438.39 0.94 0 -546 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 337 928.57 1.09 12 0.16 7.00 5981.00 9340 20240517 -30.41 5000 20241113 30.00 6970 -6.74 20250214 5700 14.04 20250203 9340 -30.41 20240517 5000 30.00 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
5 20250221 131129 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 10 2 0.16 45271100 7039 65.87 6410 6500 6340 8370 4510 6440 6431.47 0.94 0 -443 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 334 921.43 1.08 12 0.14 7.00 5981.00 9340 20240517 -30.94 5000 20241113 29.00 6970 -7.46 20250214 5700 13.16 20250203 9340 -30.94 20240517 5000 29.00 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
6 20250221 121130 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 50 2 0.78 39825240 6196 57.98 6410 6500 6340 8370 4510 6440 6427.57 0.94 0 -668 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 336 927.14 1.09 12 0.12 7.00 5981.00 9340 20240517 -30.51 5000 20241113 29.80 6970 -6.89 20250214 5700 13.86 20250203 9340 -30.51 20240517 5000 29.80 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
7 20250221 111126 57 100.00 KOSDAQ IT 서비스 N N N N N 6490 50 2 0.78 38228850 5950 55.68 6410 6500 6340 8370 4510 6440 6425.02 0.94 0 -663 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 336 927.14 1.09 12 0.11 7.00 5981.00 9340 20240517 -30.51 5000 20241113 29.80 6970 -6.89 20250214 5700 13.86 20250203 9340 -30.51 20240517 5000 29.80 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
8 20250221 101128 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 10 2 0.16 16978300 2661 24.90 6410 6460 6340 8370 4510 6440 6380.42 0.94 0 -592 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 334 921.43 1.08 12 0.05 7.00 5981.00 9340 20240517 -30.94 5000 20241113 29.00 6970 -7.46 20250214 5700 13.16 20250203 9340 -30.94 20240517 5000 29.00 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
9 20250221 091131 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 -40 5 -0.62 7063430 1106 10.35 6410 6410 6340 8370 4510 6440 6386.46 0.94 0 -509 6613 6526 6443 6356 6273 6525 6355 26 1930 500 4120 10 1 5178252 331 914.29 1.07 12 0.02 7.00 5981.00 9340 20240517 -31.48 5000 20241113 28.00 6970 -8.18 20250214 5700 12.28 20250203 9340 -31.48 20240517 5000 28.00 20241113 1.46 N 296640 500 26 억 48666 N N 0 N 00 N
10 20250220 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 -10 5 -0.16 61786260 9599 131.89 6440 6530 6360 8380 4520 6450 6436.76 0.95 0 625 6536 6492 6426 6382 6316 6515 6405 26 1930 500 4120 10 1 5178252 333 920.00 1.08 12 0.19 7.00 5981.00 9340 20240517 -31.05 5000 20241113 28.80 6970 -7.60 20250214 5700 12.98 20250203 9340 -31.05 20240517 5000 28.80 20241113 1.50 N 296640 500 26 억 48974 N N 0 N 00 N
11 20250220 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 -10 5 -0.16 59242710 9204 126.46 6440 6530 6360 8380 4520 6450 6436.63 0.95 0 638 6536 6492 6426 6382 6316 6515 6405 26 1930 500 4120 10 1 5178252 333 920.00 1.08 12 0.18 7.00 5981.00 9340 20240517 -31.05 5000 20241113 28.80 6970 -7.60 20250214 5700 12.98 20250203 9340 -31.05 20240517 5000 28.80 20241113 1.50 N 296640 500 26 억 48974 N N 0 N 00 N
12 20250220 141125 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -70 5 -1.09 53236170 8265 113.56 6440 6530 6360 8380 4520 6450 6441.16 0.95 0 647 6536 6492 6426 6382 6316 6515 6405 26 1930 500 4120 10 1 5178252 330 911.43 1.07 12 0.16 7.00 5981.00 9340 20240517 -31.69 5000 20241113 27.60 6970 -8.46 20250214 5700 11.93 20250203 9340 -31.69 20240517 5000 27.60 20241113 1.50 N 296640 500 26 억 48974 N N 0 N 00 N