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
094480/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
20250224,160744,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7450,-110,5,-1.46,2441513230,326614,22.28,7430,7560,7390,9820,5300,7560,7475.45,1.75,0,-31102,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2923,-7450.00,2.57,12,0.83,-1.00,2897.00,11000,20240215,-32.27,5480,20240708,35.95,8770,-15.05,20250220,7260,2.62,20250205,10770,-30.83,20241112,5480,35.95,20240708,6.66,N,094480,500,196 억,,687385,N,N,67,N,00,N
20250224,150743,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7450,-110,5,-1.46,2260098940,302280,20.62,7430,7560,7390,9820,5300,7560,7476.84,1.75,0,-27421,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2923,-7450.00,2.57,12,0.77,-1.00,2897.00,11000,20240215,-32.27,5480,20240708,35.95,8770,-15.05,20250220,7260,2.62,20250205,10770,-30.83,20241112,5480,35.95,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250224,140741,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-100,5,-1.32,1874629120,250453,17.09,7430,7560,7390,9820,5300,7560,7484.95,1.75,0,-15181,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2927,-7460.00,2.58,12,0.64,-1.00,2897.00,11000,20240215,-32.18,5480,20240708,36.13,8770,-14.94,20250220,7260,2.75,20250205,10770,-30.73,20241112,5480,36.13,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250224,130744,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,-60,5,-0.79,1587808490,212078,14.47,7430,7560,7390,9820,5300,7560,7486.90,1.75,0,-18007,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2942,-7500.00,2.59,12,0.54,-1.00,2897.00,11000,20240215,-31.82,5480,20240708,36.86,8770,-14.48,20250220,7260,3.31,20250205,10770,-30.36,20241112,5480,36.86,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250224,120741,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7510,-50,5,-0.66,1377698660,184085,12.56,7430,7560,7390,9820,5300,7560,7484.03,1.75,0,-16770,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2946,-7510.00,2.59,12,0.47,-1.00,2897.00,11000,20240215,-31.73,5480,20240708,37.04,8770,-14.37,20250220,7260,3.44,20250205,10770,-30.27,20241112,5480,37.04,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250224,110738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7480,-80,5,-1.06,1272070050,169989,11.60,7430,7560,7390,9820,5300,7560,7483.24,1.75,0,-20844,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2934,-7480.00,2.58,12,0.43,-1.00,2897.00,11000,20240215,-32.00,5480,20240708,36.50,8770,-14.71,20250220,7260,3.03,20250205,10770,-30.55,20241112,5480,36.50,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250224,100739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7510,-50,5,-0.66,1073662800,143478,9.79,7430,7560,7390,9820,5300,7560,7483.11,1.75,0,-19433,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2946,-7510.00,2.59,12,0.37,-1.00,2897.00,11000,20240215,-31.73,5480,20240708,37.04,8770,-14.37,20250220,7260,3.44,20250205,10770,-30.27,20241112,5480,37.04,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250224,090745,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7470,-90,5,-1.19,313823590,42206,2.88,7430,7490,7390,9820,5300,7560,7435.49,1.75,0,7824,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2930,-7470.00,2.58,12,0.11,-1.00,2897.00,11000,20240215,-32.09,5480,20240708,36.31,8770,-14.82,20250220,7260,2.89,20250205,10770,-30.64,20241112,5480,36.31,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N
20250221,160738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,-830,5,-9.89,10962091630,1439878,46.32,7750,7820,7480,10900,5880,8390,7612.89,2.49,0,-300219,9190,8790,8370,7970,7550,8990,8170,196,2510,500,5200,10,1,39229838,2966,-7560.00,2.61,12,3.67,-1.00,2897.00,11000,20240215,-31.27,5480,20240708,37.96,8770,-13.80,20250220,7260,4.13,20250205,10770,-29.81,20241112,5480,37.96,20240708,6.76,N,094480,500,196 억,,976204,N,N,36,N,00,N
20250221,150741,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7590,-800,5,-9.54,10428365870,1369368,44.05,7750,7820,7480,10900,5880,8390,7614.78,2.49,0,-279545,9190,8790,8370,7970,7550,8990,8170,196,2510,500,5200,10,1,39229838,2978,-7590.00,2.62,12,3.49,-1.00,2897.00,11000,20240215,-31.00,5480,20240708,38.50,8770,-13.45,20250220,7260,4.55,20250205,10770,-29.53,20241112,5480,38.50,20240708,6.76,N,094480,500,196 억,,976204,N,N,36,N,00,N
20250221,140740,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,-830,5,-9.89,9797223910,1285877,41.37,7750,7820,7480,10900,5880,8390,7618.37,2.49,0,-257521,9190,8790,8370,7970,7550,8990,8170,196,2510,500,5200,10,1,39229838,2966,-7560.00,2.61,12,3.28,-1.00,2897.00,11000,20240215,-31.27,5480,20240708,37.96,8770,-13.80,20250220,7260,4.13,20250205,10770,-29.81,20241112,5480,37.96,20240708,6.76,N,094480,500,196 억,,976204,N,N,36,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 160744 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7450 -110 5 -1.46 2441513230 326614 22.28 7430 7560 7390 9820 5300 7560 7475.45 1.75 0 -31102 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2923 -7450.00 2.57 12 0.83 -1.00 2897.00 11000 20240215 -32.27 5480 20240708 35.95 8770 -15.05 20250220 7260 2.62 20250205 10770 -30.83 20241112 5480 35.95 20240708 6.66 N 094480 500 196 억 687385 N N 67 N 00 N
3 20250224 150743 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7450 -110 5 -1.46 2260098940 302280 20.62 7430 7560 7390 9820 5300 7560 7476.84 1.75 0 -27421 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2923 -7450.00 2.57 12 0.77 -1.00 2897.00 11000 20240215 -32.27 5480 20240708 35.95 8770 -15.05 20250220 7260 2.62 20250205 10770 -30.83 20241112 5480 35.95 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
4 20250224 140741 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7460 -100 5 -1.32 1874629120 250453 17.09 7430 7560 7390 9820 5300 7560 7484.95 1.75 0 -15181 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2927 -7460.00 2.58 12 0.64 -1.00 2897.00 11000 20240215 -32.18 5480 20240708 36.13 8770 -14.94 20250220 7260 2.75 20250205 10770 -30.73 20241112 5480 36.13 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
5 20250224 130744 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7500 -60 5 -0.79 1587808490 212078 14.47 7430 7560 7390 9820 5300 7560 7486.90 1.75 0 -18007 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2942 -7500.00 2.59 12 0.54 -1.00 2897.00 11000 20240215 -31.82 5480 20240708 36.86 8770 -14.48 20250220 7260 3.31 20250205 10770 -30.36 20241112 5480 36.86 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
6 20250224 120741 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7510 -50 5 -0.66 1377698660 184085 12.56 7430 7560 7390 9820 5300 7560 7484.03 1.75 0 -16770 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2946 -7510.00 2.59 12 0.47 -1.00 2897.00 11000 20240215 -31.73 5480 20240708 37.04 8770 -14.37 20250220 7260 3.44 20250205 10770 -30.27 20241112 5480 37.04 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
7 20250224 110738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7480 -80 5 -1.06 1272070050 169989 11.60 7430 7560 7390 9820 5300 7560 7483.24 1.75 0 -20844 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2934 -7480.00 2.58 12 0.43 -1.00 2897.00 11000 20240215 -32.00 5480 20240708 36.50 8770 -14.71 20250220 7260 3.03 20250205 10770 -30.55 20241112 5480 36.50 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
8 20250224 100739 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7510 -50 5 -0.66 1073662800 143478 9.79 7430 7560 7390 9820 5300 7560 7483.11 1.75 0 -19433 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2946 -7510.00 2.59 12 0.37 -1.00 2897.00 11000 20240215 -31.73 5480 20240708 37.04 8770 -14.37 20250220 7260 3.44 20250205 10770 -30.27 20241112 5480 37.04 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
9 20250224 090745 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7470 -90 5 -1.19 313823590 42206 2.88 7430 7490 7390 9820 5300 7560 7435.49 1.75 0 7824 7960 7760 7620 7420 7280 7690 7350 196 2260 500 4680 10 1 39229838 2930 -7470.00 2.58 12 0.11 -1.00 2897.00 11000 20240215 -32.09 5480 20240708 36.31 8770 -14.82 20250220 7260 2.89 20250205 10770 -30.64 20241112 5480 36.31 20240708 6.66 N 094480 500 196 억 687385 N N 36 N 00 N
10 20250221 160738 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7560 -830 5 -9.89 10962091630 1439878 46.32 7750 7820 7480 10900 5880 8390 7612.89 2.49 0 -300219 9190 8790 8370 7970 7550 8990 8170 196 2510 500 5200 10 1 39229838 2966 -7560.00 2.61 12 3.67 -1.00 2897.00 11000 20240215 -31.27 5480 20240708 37.96 8770 -13.80 20250220 7260 4.13 20250205 10770 -29.81 20241112 5480 37.96 20240708 6.76 N 094480 500 196 억 976204 N N 36 N 00 N
11 20250221 150741 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7590 -800 5 -9.54 10428365870 1369368 44.05 7750 7820 7480 10900 5880 8390 7614.78 2.49 0 -279545 9190 8790 8370 7970 7550 8990 8170 196 2510 500 5200 10 1 39229838 2978 -7590.00 2.62 12 3.49 -1.00 2897.00 11000 20240215 -31.00 5480 20240708 38.50 8770 -13.45 20250220 7260 4.55 20250205 10770 -29.53 20241112 5480 38.50 20240708 6.76 N 094480 500 196 억 976204 N N 36 N 00 N
12 20250221 140740 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7560 -830 5 -9.89 9797223910 1285877 41.37 7750 7820 7480 10900 5880 8390 7618.37 2.49 0 -257521 9190 8790 8370 7970 7550 8990 8170 196 2510 500 5200 10 1 39229838 2966 -7560.00 2.61 12 3.28 -1.00 2897.00 11000 20240215 -31.27 5480 20240708 37.96 8770 -13.80 20250220 7260 4.13 20250205 10770 -29.81 20241112 5480 37.96 20240708 6.76 N 094480 500 196 억 976204 N N 36 N 00 N