ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/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
20250224,160251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,659,-6,5,-0.90,61566044,92851,225.29,670,671,657,864,466,665,663.06,0.00,0,797,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,429,7.85,0.67,12,0.14,84.00,977.00,1000,20240219,-34.10,562,20240805,17.26,671,-1.79,20250224,610,8.03,20250203,971,-32.13,20240228,562,17.26,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,150252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,660,-5,5,-0.75,58632910,88405,214.50,670,671,657,864,466,665,663.23,0.00,0,439,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,430,7.86,0.68,12,0.14,84.00,977.00,1000,20240219,-34.00,562,20240805,17.44,671,-1.64,20250224,610,8.20,20250203,971,-32.03,20240228,562,17.44,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,140252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,0,3,0.00,57373403,86500,209.88,670,671,657,864,466,665,663.28,0.00,0,439,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,433,7.92,0.68,12,0.13,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,671,-0.89,20250224,610,9.02,20250203,971,-31.51,20240228,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,130251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,4,2,0.60,33784646,50832,123.34,670,671,657,864,466,665,664.63,0.00,0,-160,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,436,7.96,0.68,12,0.08,84.00,977.00,1000,20240219,-33.10,562,20240805,19.04,671,-0.30,20250224,610,9.67,20250203,971,-31.10,20240228,562,19.04,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,120251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,668,3,2,0.45,19481954,29322,71.15,670,671,657,864,466,665,664.41,0.00,0,-92,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,435,7.95,0.68,12,0.05,84.00,977.00,1000,20240219,-33.20,562,20240805,18.86,671,-0.45,20250224,610,9.51,20250203,971,-31.20,20240228,562,18.86,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,110251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,4,2,0.60,17608965,26506,64.31,670,671,657,864,466,665,664.34,0.00,0,-63,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,436,7.96,0.68,12,0.04,84.00,977.00,1000,20240219,-33.10,562,20240805,19.04,671,-0.30,20250224,610,9.67,20250203,971,-31.10,20240228,562,19.04,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,100250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,668,3,2,0.45,10752164,16224,39.37,670,670,657,864,466,665,662.73,0.00,0,487,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,435,7.95,0.68,12,0.02,84.00,977.00,1000,20240219,-33.20,562,20240805,18.86,670,0.00,20250220,610,9.51,20250203,971,-31.20,20240228,562,18.86,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250224,090252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,659,-6,5,-0.90,758533,1142,2.77,670,670,659,864,466,665,664.21,0.00,0,883,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,429,7.85,0.67,12,0.00,84.00,977.00,1000,20240219,-34.10,562,20240805,17.26,670,0.00,20250220,610,8.03,20250203,971,-32.13,20240228,562,17.26,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250221,160250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,1,2,0.15,27247144,41072,63.11,664,670,657,863,465,664,663.40,0.00,0,-1036,683,673,660,650,637,678,655,326,199,500,460,1,1,65123786,433,7.92,0.68,12,0.06,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,670,0.00,20250220,610,9.02,20250203,984,-32.42,20240223,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250221,150252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,1,2,0.15,25197749,37989,58.37,664,670,657,863,465,664,663.29,0.00,0,-1031,683,673,660,650,637,678,655,326,199,500,460,1,1,65123786,433,7.92,0.68,12,0.06,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,670,0.00,20250220,610,9.02,20250203,984,-32.42,20240223,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250221,140250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,664,0,3,0.00,23804681,35886,55.14,664,670,657,863,465,664,663.34,0.00,0,-987,683,673,660,650,637,678,655,326,199,500,460,1,1,65123786,432,7.90,0.68,12,0.06,84.00,977.00,1000,20240219,-33.60,562,20240805,18.15,670,0.00,20250220,610,8.85,20250203,984,-32.52,20240223,562,18.15,20240805,0.00,N,010280,500,325 억,,0,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 20250224 160251 57 100.00 KOSDAQ IT 서비스 N N N N N 659 -6 5 -0.90 61566044 92851 225.29 670 671 657 864 466 665 663.06 0.00 0 797 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 429 7.85 0.67 12 0.14 84.00 977.00 1000 20240219 -34.10 562 20240805 17.26 671 -1.79 20250224 610 8.03 20250203 971 -32.13 20240228 562 17.26 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
3 20250224 150252 57 100.00 KOSDAQ IT 서비스 N N N N N 660 -5 5 -0.75 58632910 88405 214.50 670 671 657 864 466 665 663.23 0.00 0 439 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 430 7.86 0.68 12 0.14 84.00 977.00 1000 20240219 -34.00 562 20240805 17.44 671 -1.64 20250224 610 8.20 20250203 971 -32.03 20240228 562 17.44 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
4 20250224 140252 57 100.00 KOSDAQ IT 서비스 N N N N N 665 0 3 0.00 57373403 86500 209.88 670 671 657 864 466 665 663.28 0.00 0 439 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 433 7.92 0.68 12 0.13 84.00 977.00 1000 20240219 -33.50 562 20240805 18.33 671 -0.89 20250224 610 9.02 20250203 971 -31.51 20240228 562 18.33 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
5 20250224 130251 57 100.00 KOSDAQ IT 서비스 N N N N N 669 4 2 0.60 33784646 50832 123.34 670 671 657 864 466 665 664.63 0.00 0 -160 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 436 7.96 0.68 12 0.08 84.00 977.00 1000 20240219 -33.10 562 20240805 19.04 671 -0.30 20250224 610 9.67 20250203 971 -31.10 20240228 562 19.04 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
6 20250224 120251 57 100.00 KOSDAQ IT 서비스 N N N N N 668 3 2 0.45 19481954 29322 71.15 670 671 657 864 466 665 664.41 0.00 0 -92 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 435 7.95 0.68 12 0.05 84.00 977.00 1000 20240219 -33.20 562 20240805 18.86 671 -0.45 20250224 610 9.51 20250203 971 -31.20 20240228 562 18.86 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
7 20250224 110251 57 100.00 KOSDAQ IT 서비스 N N N N N 669 4 2 0.60 17608965 26506 64.31 670 671 657 864 466 665 664.34 0.00 0 -63 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 436 7.96 0.68 12 0.04 84.00 977.00 1000 20240219 -33.10 562 20240805 19.04 671 -0.30 20250224 610 9.67 20250203 971 -31.10 20240228 562 19.04 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
8 20250224 100250 57 100.00 KOSDAQ IT 서비스 N N N N N 668 3 2 0.45 10752164 16224 39.37 670 670 657 864 466 665 662.73 0.00 0 487 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 435 7.95 0.68 12 0.02 84.00 977.00 1000 20240219 -33.20 562 20240805 18.86 670 0.00 20250220 610 9.51 20250203 971 -31.20 20240228 562 18.86 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
9 20250224 090252 57 100.00 KOSDAQ IT 서비스 N N N N N 659 -6 5 -0.90 758533 1142 2.77 670 670 659 864 466 665 664.21 0.00 0 883 677 671 664 658 651 674 661 326 199 500 460 1 1 65123786 429 7.85 0.67 12 0.00 84.00 977.00 1000 20240219 -34.10 562 20240805 17.26 670 0.00 20250220 610 8.03 20250203 971 -32.13 20240228 562 17.26 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
10 20250221 160250 57 100.00 KOSDAQ IT 서비스 N N N N N 665 1 2 0.15 27247144 41072 63.11 664 670 657 863 465 664 663.40 0.00 0 -1036 683 673 660 650 637 678 655 326 199 500 460 1 1 65123786 433 7.92 0.68 12 0.06 84.00 977.00 1000 20240219 -33.50 562 20240805 18.33 670 0.00 20250220 610 9.02 20250203 984 -32.42 20240223 562 18.33 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
11 20250221 150252 57 100.00 KOSDAQ IT 서비스 N N N N N 665 1 2 0.15 25197749 37989 58.37 664 670 657 863 465 664 663.29 0.00 0 -1031 683 673 660 650 637 678 655 326 199 500 460 1 1 65123786 433 7.92 0.68 12 0.06 84.00 977.00 1000 20240219 -33.50 562 20240805 18.33 670 0.00 20250220 610 9.02 20250203 984 -32.42 20240223 562 18.33 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
12 20250221 140250 57 100.00 KOSDAQ IT 서비스 N N N N N 664 0 3 0.00 23804681 35886 55.14 664 670 657 863 465 664 663.34 0.00 0 -987 683 673 660 650 637 678 655 326 199 500 460 1 1 65123786 432 7.90 0.68 12 0.06 84.00 977.00 1000 20240219 -33.60 562 20240805 18.15 670 0.00 20250220 610 8.85 20250203 984 -32.52 20240223 562 18.15 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N