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
419120/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
20250221,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,120,2,1.77,429231670,62147,89.32,6650,7150,6650,8820,4760,6790,6906.73,0.40,0,2467,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,537,16.61,0.92,12,0.80,416.00,7482.00,13900,20240213,-50.29,5110,20241209,35.23,8170,-15.42,20250218,5390,28.20,20250203,12450,-44.50,20240221,5110,35.23,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,120,2,1.77,413112380,59810,85.96,6650,7150,6650,8820,4760,6790,6907.09,0.40,0,2514,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,537,16.61,0.92,12,0.77,416.00,7482.00,13900,20240213,-50.29,5110,20241209,35.23,8170,-15.42,20250218,5390,28.20,20250203,12450,-44.50,20240221,5110,35.23,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,70,2,1.03,373863080,54108,77.77,6650,7150,6650,8820,4760,6790,6909.58,0.40,0,2368,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,533,16.49,0.92,12,0.70,416.00,7482.00,13900,20240213,-50.65,5110,20241209,34.25,8170,-16.03,20250218,5390,27.27,20250203,12450,-44.90,20240221,5110,34.25,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,130,2,1.91,359390090,52009,74.75,6650,7150,6650,8820,4760,6790,6910.17,0.40,0,2623,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,538,16.63,0.92,12,0.67,416.00,7482.00,13900,20240213,-50.22,5110,20241209,35.42,8170,-15.30,20250218,5390,28.39,20250203,12450,-44.42,20240221,5110,35.42,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,121309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,70,2,1.03,347402860,50268,72.25,6650,7150,6650,8820,4760,6790,6911.03,0.40,0,2628,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,533,16.49,0.92,12,0.65,416.00,7482.00,13900,20240213,-50.65,5110,20241209,34.25,8170,-16.03,20250218,5390,27.27,20250203,12450,-44.90,20240221,5110,34.25,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,0,3,0.00,329335060,47634,68.46,6650,7150,6650,8820,4760,6790,6913.88,0.40,0,2657,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,528,16.32,0.91,12,0.61,416.00,7482.00,13900,20240213,-51.15,5110,20241209,32.88,8170,-16.89,20250218,5390,25.97,20250203,12450,-45.46,20240221,5110,32.88,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,101307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,50,2,0.74,274453510,39571,56.88,6650,7150,6650,8820,4760,6790,6935.75,0.40,0,1473,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,532,16.44,0.91,12,0.51,416.00,7482.00,13900,20240213,-50.79,5110,20241209,33.86,8170,-16.28,20250218,5390,26.90,20250203,12450,-45.06,20240221,5110,33.86,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250221,091310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,230,2,3.39,173910020,25033,35.98,6650,7150,6650,8820,4760,6790,6947.27,0.40,0,2022,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,546,16.88,0.94,12,0.32,416.00,7482.00,13900,20240213,-49.50,5110,20241209,37.38,8170,-14.08,20250218,5390,30.24,20250203,12450,-43.61,20240221,5110,37.38,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N
20250220,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-160,5,-2.30,458538740,65975,50.20,6950,7080,6790,9030,4870,6950,6951.36,0.43,0,-2194,7356,7152,7046,6842,6736,7100,6790,39,2080,500,4300,10,1,7774326,528,16.32,0.91,12,0.85,416.00,7482.00,13900,20240213,-51.15,5110,20241209,32.88,8170,-16.89,20250218,5390,25.97,20250203,13180,-48.48,20240220,5110,32.88,20241209,1.69,N,419120,500,38 억,,33094,N,N,0,N,00,N
20250220,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-70,5,-1.01,407492060,58483,44.50,6950,7080,6810,9030,4870,6950,6967.86,0.43,0,-2826,7356,7152,7046,6842,6736,7100,6790,39,2080,500,4300,10,1,7774326,535,16.54,0.92,12,0.75,416.00,7482.00,13900,20240213,-50.50,5110,20241209,34.64,8170,-15.79,20250218,5390,27.64,20250203,13180,-47.80,20240220,5110,34.64,20241209,1.69,N,419120,500,38 억,,33094,N,N,0,N,00,N
20250220,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-30,5,-0.43,334247360,47872,36.43,6950,7080,6850,9030,4870,6950,6982.46,0.43,0,-1833,7356,7152,7046,6842,6736,7100,6790,39,2080,500,4300,10,1,7774326,538,16.63,0.92,12,0.62,416.00,7482.00,13900,20240213,-50.22,5110,20241209,35.42,8170,-15.30,20250218,5390,28.39,20250203,13180,-47.50,20240220,5110,35.42,20241209,1.69,N,419120,500,38 억,,33094,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 161304 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 120 2 1.77 429231670 62147 89.32 6650 7150 6650 8820 4760 6790 6906.73 0.40 0 2467 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 537 16.61 0.92 12 0.80 416.00 7482.00 13900 20240213 -50.29 5110 20241209 35.23 8170 -15.42 20250218 5390 28.20 20250203 12450 -44.50 20240221 5110 35.23 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
3 20250221 151308 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 120 2 1.77 413112380 59810 85.96 6650 7150 6650 8820 4760 6790 6907.09 0.40 0 2514 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 537 16.61 0.92 12 0.77 416.00 7482.00 13900 20240213 -50.29 5110 20241209 35.23 8170 -15.42 20250218 5390 28.20 20250203 12450 -44.50 20240221 5110 35.23 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
4 20250221 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 70 2 1.03 373863080 54108 77.77 6650 7150 6650 8820 4760 6790 6909.58 0.40 0 2368 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 533 16.49 0.92 12 0.70 416.00 7482.00 13900 20240213 -50.65 5110 20241209 34.25 8170 -16.03 20250218 5390 27.27 20250203 12450 -44.90 20240221 5110 34.25 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
5 20250221 131309 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 130 2 1.91 359390090 52009 74.75 6650 7150 6650 8820 4760 6790 6910.17 0.40 0 2623 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 538 16.63 0.92 12 0.67 416.00 7482.00 13900 20240213 -50.22 5110 20241209 35.42 8170 -15.30 20250218 5390 28.39 20250203 12450 -44.42 20240221 5110 35.42 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
6 20250221 121309 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 70 2 1.03 347402860 50268 72.25 6650 7150 6650 8820 4760 6790 6911.03 0.40 0 2628 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 533 16.49 0.92 12 0.65 416.00 7482.00 13900 20240213 -50.65 5110 20241209 34.25 8170 -16.03 20250218 5390 27.27 20250203 12450 -44.90 20240221 5110 34.25 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
7 20250221 111304 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 0 3 0.00 329335060 47634 68.46 6650 7150 6650 8820 4760 6790 6913.88 0.40 0 2657 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 528 16.32 0.91 12 0.61 416.00 7482.00 13900 20240213 -51.15 5110 20241209 32.88 8170 -16.89 20250218 5390 25.97 20250203 12450 -45.46 20240221 5110 32.88 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
8 20250221 101307 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 50 2 0.74 274453510 39571 56.88 6650 7150 6650 8820 4760 6790 6935.75 0.40 0 1473 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 532 16.44 0.91 12 0.51 416.00 7482.00 13900 20240213 -50.79 5110 20241209 33.86 8170 -16.28 20250218 5390 26.90 20250203 12450 -45.06 20240221 5110 33.86 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
9 20250221 091310 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 230 2 3.39 173910020 25033 35.98 6650 7150 6650 8820 4760 6790 6947.27 0.40 0 2022 7176 6982 6886 6692 6596 6935 6645 39 2030 500 4200 10 1 7774326 546 16.88 0.94 12 0.32 416.00 7482.00 13900 20240213 -49.50 5110 20241209 37.38 8170 -14.08 20250218 5390 30.24 20250203 12450 -43.61 20240221 5110 37.38 20241209 2.20 N 419120 500 38 억 30895 N N 0 N 00 N
10 20250220 161258 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -160 5 -2.30 458538740 65975 50.20 6950 7080 6790 9030 4870 6950 6951.36 0.43 0 -2194 7356 7152 7046 6842 6736 7100 6790 39 2080 500 4300 10 1 7774326 528 16.32 0.91 12 0.85 416.00 7482.00 13900 20240213 -51.15 5110 20241209 32.88 8170 -16.89 20250218 5390 25.97 20250203 13180 -48.48 20240220 5110 32.88 20241209 1.69 N 419120 500 38 억 33094 N N 0 N 00 N
11 20250220 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -70 5 -1.01 407492060 58483 44.50 6950 7080 6810 9030 4870 6950 6967.86 0.43 0 -2826 7356 7152 7046 6842 6736 7100 6790 39 2080 500 4300 10 1 7774326 535 16.54 0.92 12 0.75 416.00 7482.00 13900 20240213 -50.50 5110 20241209 34.64 8170 -15.79 20250218 5390 27.64 20250203 13180 -47.80 20240220 5110 34.64 20241209 1.69 N 419120 500 38 억 33094 N N 0 N 00 N
12 20250220 141303 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 -30 5 -0.43 334247360 47872 36.43 6950 7080 6850 9030 4870 6950 6982.46 0.43 0 -1833 7356 7152 7046 6842 6736 7100 6790 39 2080 500 4300 10 1 7774326 538 16.63 0.92 12 0.62 416.00 7482.00 13900 20240213 -50.22 5110 20241209 35.42 8170 -15.30 20250218 5390 28.39 20250203 13180 -47.50 20240220 5110 35.42 20241209 1.69 N 419120 500 38 억 33094 N N 0 N 00 N