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
020180/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
20250224,160342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,16,2,1.34,564751935,471095,81.83,1191,1208,1182,1548,834,1191,1198.80,4.39,0,24900,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,464,7.06,1.35,03,1.23,171.00,895.00,1395,20241220,-13.48,785,20241118,53.76,1214,-0.58,20250220,999,20.82,20250102,1395,-13.48,20241220,785,53.76,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,150341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1206,15,2,1.26,495957340,414039,71.92,1191,1208,1182,1548,834,1191,1197.85,4.39,0,19996,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,463,7.05,1.35,03,1.08,171.00,895.00,1395,20241220,-13.55,785,20241118,53.63,1214,-0.66,20250220,999,20.72,20250102,1395,-13.55,20241220,785,53.63,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,140342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1205,14,2,1.18,405901091,339162,58.92,1191,1208,1182,1548,834,1191,1196.78,4.39,0,-44,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,463,7.05,1.35,03,0.88,171.00,895.00,1395,20241220,-13.62,785,20241118,53.50,1214,-0.74,20250220,999,20.62,20250102,1395,-13.62,20241220,785,53.50,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,130342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1192,1,2,0.08,355721495,297299,51.64,1191,1208,1182,1548,834,1191,1196.51,4.39,0,-33309,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,458,6.97,1.33,03,0.77,171.00,895.00,1395,20241220,-14.55,785,20241118,51.85,1214,-1.81,20250220,999,19.32,20250102,1395,-14.55,20241220,785,51.85,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,120341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,4,2,0.34,307461204,256819,44.61,1191,1208,1182,1548,834,1191,1197.19,4.39,0,-34402,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,459,6.99,1.34,03,0.67,171.00,895.00,1395,20241220,-14.34,785,20241118,52.23,1214,-1.57,20250220,999,19.62,20250102,1395,-14.34,20241220,785,52.23,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,110340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,0,3,0.00,237218888,198238,34.44,1191,1208,1182,1548,834,1191,1196.64,4.39,0,-28253,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,458,6.96,1.33,03,0.52,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,100339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,0,3,0.00,194202724,162318,28.20,1191,1208,1182,1548,834,1191,1196.43,4.39,0,-23174,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,458,6.96,1.33,03,0.42,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250224,090342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1184,-7,5,-0.59,6241843,5258,0.91,1191,1191,1183,1548,834,1191,1187.11,4.39,0,-581,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,455,6.92,1.32,03,0.01,171.00,895.00,1395,20241220,-15.13,785,20241118,50.83,1214,-2.47,20250220,999,18.52,20250102,1395,-15.13,20241220,785,50.83,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N
20250221,160340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,-5,5,-0.42,671658548,571645,34.15,1194,1200,1150,1554,838,1196,1174.92,4.27,0,46011,1272,1233,1175,1136,1078,1253,1156,192,358,500,830,1,1,38428915,458,6.96,1.33,03,1.49,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.10,N,020180,500,192 억,,1639591,N,N,0,N,00,N
20250221,150342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,-5,5,-0.42,585359381,499305,29.83,1194,1197,1150,1554,838,1196,1172.35,4.27,0,41459,1272,1233,1175,1136,1078,1253,1156,192,358,500,830,1,1,38428915,458,6.96,1.33,03,1.30,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.10,N,020180,500,192 억,,1639591,N,N,0,N,00,N
20250221,140340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,-10,5,-0.84,498642135,426195,25.46,1194,1194,1150,1554,838,1196,1169.99,4.27,0,29133,1272,1233,1175,1136,1078,1253,1156,192,358,500,830,1,1,38428915,456,6.94,1.33,03,1.11,171.00,895.00,1395,20241220,-14.98,785,20241118,51.08,1214,-2.31,20250220,999,18.72,20250102,1395,-14.98,20241220,785,51.08,20241118,3.10,N,020180,500,192 억,,1639591,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 160342 57 100.00 KOSDAQ IT 서비스 N N N N N 1207 16 2 1.34 564751935 471095 81.83 1191 1208 1182 1548 834 1191 1198.80 4.39 0 24900 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 464 7.06 1.35 03 1.23 171.00 895.00 1395 20241220 -13.48 785 20241118 53.76 1214 -0.58 20250220 999 20.82 20250102 1395 -13.48 20241220 785 53.76 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
3 20250224 150341 57 100.00 KOSDAQ IT 서비스 N N N N N 1206 15 2 1.26 495957340 414039 71.92 1191 1208 1182 1548 834 1191 1197.85 4.39 0 19996 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 463 7.05 1.35 03 1.08 171.00 895.00 1395 20241220 -13.55 785 20241118 53.63 1214 -0.66 20250220 999 20.72 20250102 1395 -13.55 20241220 785 53.63 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
4 20250224 140342 57 100.00 KOSDAQ IT 서비스 N N N N N 1205 14 2 1.18 405901091 339162 58.92 1191 1208 1182 1548 834 1191 1196.78 4.39 0 -44 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 463 7.05 1.35 03 0.88 171.00 895.00 1395 20241220 -13.62 785 20241118 53.50 1214 -0.74 20250220 999 20.62 20250102 1395 -13.62 20241220 785 53.50 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
5 20250224 130342 57 100.00 KOSDAQ IT 서비스 N N N N N 1192 1 2 0.08 355721495 297299 51.64 1191 1208 1182 1548 834 1191 1196.51 4.39 0 -33309 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 458 6.97 1.33 03 0.77 171.00 895.00 1395 20241220 -14.55 785 20241118 51.85 1214 -1.81 20250220 999 19.32 20250102 1395 -14.55 20241220 785 51.85 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
6 20250224 120341 57 100.00 KOSDAQ IT 서비스 N N N N N 1195 4 2 0.34 307461204 256819 44.61 1191 1208 1182 1548 834 1191 1197.19 4.39 0 -34402 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 459 6.99 1.34 03 0.67 171.00 895.00 1395 20241220 -14.34 785 20241118 52.23 1214 -1.57 20250220 999 19.62 20250102 1395 -14.34 20241220 785 52.23 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
7 20250224 110340 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 0 3 0.00 237218888 198238 34.44 1191 1208 1182 1548 834 1191 1196.64 4.39 0 -28253 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 458 6.96 1.33 03 0.52 171.00 895.00 1395 20241220 -14.62 785 20241118 51.72 1214 -1.89 20250220 999 19.22 20250102 1395 -14.62 20241220 785 51.72 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
8 20250224 100339 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 0 3 0.00 194202724 162318 28.20 1191 1208 1182 1548 834 1191 1196.43 4.39 0 -23174 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 458 6.96 1.33 03 0.42 171.00 895.00 1395 20241220 -14.62 785 20241118 51.72 1214 -1.89 20250220 999 19.22 20250102 1395 -14.62 20241220 785 51.72 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
9 20250224 090342 57 100.00 KOSDAQ IT 서비스 N N N N N 1184 -7 5 -0.59 6241843 5258 0.91 1191 1191 1183 1548 834 1191 1187.11 4.39 0 -581 1230 1210 1180 1160 1130 1195 1145 192 357 500 830 1 1 38428915 455 6.92 1.32 03 0.01 171.00 895.00 1395 20241220 -15.13 785 20241118 50.83 1214 -2.47 20250220 999 18.52 20250102 1395 -15.13 20241220 785 50.83 20241118 3.16 N 020180 500 192 억 1685602 N N 0 N 00 N
10 20250221 160340 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 -5 5 -0.42 671658548 571645 34.15 1194 1200 1150 1554 838 1196 1174.92 4.27 0 46011 1272 1233 1175 1136 1078 1253 1156 192 358 500 830 1 1 38428915 458 6.96 1.33 03 1.49 171.00 895.00 1395 20241220 -14.62 785 20241118 51.72 1214 -1.89 20250220 999 19.22 20250102 1395 -14.62 20241220 785 51.72 20241118 3.10 N 020180 500 192 억 1639591 N N 0 N 00 N
11 20250221 150342 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 -5 5 -0.42 585359381 499305 29.83 1194 1197 1150 1554 838 1196 1172.35 4.27 0 41459 1272 1233 1175 1136 1078 1253 1156 192 358 500 830 1 1 38428915 458 6.96 1.33 03 1.30 171.00 895.00 1395 20241220 -14.62 785 20241118 51.72 1214 -1.89 20250220 999 19.22 20250102 1395 -14.62 20241220 785 51.72 20241118 3.10 N 020180 500 192 억 1639591 N N 0 N 00 N
12 20250221 140340 57 100.00 KOSDAQ IT 서비스 N N N N N 1186 -10 5 -0.84 498642135 426195 25.46 1194 1194 1150 1554 838 1196 1169.99 4.27 0 29133 1272 1233 1175 1136 1078 1253 1156 192 358 500 830 1 1 38428915 456 6.94 1.33 03 1.11 171.00 895.00 1395 20241220 -14.98 785 20241118 51.08 1214 -2.31 20250220 999 18.72 20250102 1395 -14.98 20241220 785 51.08 20241118 3.10 N 020180 500 192 억 1639591 N N 0 N 00 N