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
101730/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
20250224,160805,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8650,-10,5,-0.12,768179680,88695,33.32,8680,8780,8570,11250,6070,8660,8660.92,10.65,0,7459,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7174,45.05,3.19,12,0.11,192.00,2711.00,15300,20240314,-43.46,6610,20240805,30.86,10810,-19.98,20250109,7500,15.33,20250102,15300,-43.46,20240314,6610,30.86,20240805,1.10,N,101730,500,414 억,,8828750,N,N,1,N,00,N
20250224,150803,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8690,30,2,0.35,719164880,83037,31.20,8680,8780,8570,11250,6070,8660,8660.78,10.65,0,5858,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7207,45.26,3.21,12,0.10,192.00,2711.00,15300,20240314,-43.20,6610,20240805,31.47,10810,-19.61,20250109,7500,15.87,20250102,15300,-43.20,20240314,6610,31.47,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250224,140802,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8690,30,2,0.35,549673290,63470,23.85,8680,8780,8570,11250,6070,8660,8660.36,10.65,0,-1930,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7207,45.26,3.21,12,0.08,192.00,2711.00,15300,20240314,-43.20,6610,20240805,31.47,10810,-19.61,20250109,7500,15.87,20250102,15300,-43.20,20240314,6610,31.47,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250224,130804,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8650,-10,5,-0.12,478977820,55322,20.79,8680,8780,8570,11250,6070,8660,8657.99,10.65,0,-1937,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7174,45.05,3.19,12,0.07,192.00,2711.00,15300,20240314,-43.46,6610,20240805,30.86,10810,-19.98,20250109,7500,15.33,20250102,15300,-43.46,20240314,6610,30.86,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250224,120801,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8730,70,2,0.81,457797810,52875,19.87,8680,8780,8570,11250,6070,8660,8658.11,10.65,0,-2629,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7240,45.47,3.22,12,0.06,192.00,2711.00,15300,20240314,-42.94,6610,20240805,32.07,10810,-19.24,20250109,7500,16.40,20250102,15300,-42.94,20240314,6610,32.07,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250224,110759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8630,-30,5,-0.35,341006000,39463,14.83,8680,8780,8570,11250,6070,8660,8641.10,10.65,0,-1920,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7157,44.95,3.18,12,0.05,192.00,2711.00,15300,20240314,-43.59,6610,20240805,30.56,10810,-20.17,20250109,7500,15.07,20250102,15300,-43.59,20240314,6610,30.56,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250224,100800,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8620,-40,5,-0.46,119104850,13794,5.18,8680,8690,8570,11250,6070,8660,8634.32,10.65,0,-3654,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7149,44.90,3.18,12,0.02,192.00,2711.00,15300,20240314,-43.66,6610,20240805,30.41,10810,-20.26,20250109,7500,14.93,20250102,15300,-43.66,20240314,6610,30.41,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250224,090806,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8670,10,2,0.12,32516010,3759,1.41,8680,8690,8570,11250,6070,8660,8649.86,10.65,0,-1145,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7191,45.16,3.20,12,0.00,192.00,2711.00,15300,20240314,-43.33,6610,20240805,31.16,10810,-19.80,20250109,7500,15.60,20250102,15300,-43.33,20240314,6610,31.16,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N
20250221,160758,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8660,-540,5,-5.87,2293759250,265149,59.78,8750,8820,8440,11960,6440,9200,8650.77,10.72,0,-65117,9633,9416,9133,8916,8633,9525,9025,415,2760,500,6440,10,1,82935616,7182,45.10,3.19,12,0.32,192.00,2711.00,15300,20240314,-43.40,6610,20240805,31.01,10810,-19.89,20250109,7500,15.47,20250102,15300,-43.40,20240314,6610,31.01,20240805,1.11,N,101730,500,414 억,,8891539,N,N,73,N,00,N
20250221,150801,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8640,-560,5,-6.09,2178827060,251851,56.78,8750,8820,8440,11960,6440,9200,8651.25,10.72,0,-59320,9633,9416,9133,8916,8633,9525,9025,415,2760,500,6440,10,1,82935616,7166,45.00,3.19,12,0.30,192.00,2711.00,15300,20240314,-43.53,6610,20240805,30.71,10810,-20.07,20250109,7500,15.20,20250102,15300,-43.53,20240314,6610,30.71,20240805,1.11,N,101730,500,414 억,,8891539,N,N,73,N,00,N
20250221,140801,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8700,-500,5,-5.43,1906079960,220219,49.65,8750,8820,8440,11960,6440,9200,8655.38,10.72,0,-60098,9633,9416,9133,8916,8633,9525,9025,415,2760,500,6440,10,1,82935616,7215,45.31,3.21,12,0.27,192.00,2711.00,15300,20240314,-43.14,6610,20240805,31.62,10810,-19.52,20250109,7500,16.00,20250102,15300,-43.14,20240314,6610,31.62,20240805,1.11,N,101730,500,414 억,,8891539,N,N,73,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 160805 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8650 -10 5 -0.12 768179680 88695 33.32 8680 8780 8570 11250 6070 8660 8660.92 10.65 0 7459 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7174 45.05 3.19 12 0.11 192.00 2711.00 15300 20240314 -43.46 6610 20240805 30.86 10810 -19.98 20250109 7500 15.33 20250102 15300 -43.46 20240314 6610 30.86 20240805 1.10 N 101730 500 414 억 8828750 N N 1 N 00 N
3 20250224 150803 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8690 30 2 0.35 719164880 83037 31.20 8680 8780 8570 11250 6070 8660 8660.78 10.65 0 5858 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7207 45.26 3.21 12 0.10 192.00 2711.00 15300 20240314 -43.20 6610 20240805 31.47 10810 -19.61 20250109 7500 15.87 20250102 15300 -43.20 20240314 6610 31.47 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
4 20250224 140802 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8690 30 2 0.35 549673290 63470 23.85 8680 8780 8570 11250 6070 8660 8660.36 10.65 0 -1930 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7207 45.26 3.21 12 0.08 192.00 2711.00 15300 20240314 -43.20 6610 20240805 31.47 10810 -19.61 20250109 7500 15.87 20250102 15300 -43.20 20240314 6610 31.47 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
5 20250224 130804 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8650 -10 5 -0.12 478977820 55322 20.79 8680 8780 8570 11250 6070 8660 8657.99 10.65 0 -1937 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7174 45.05 3.19 12 0.07 192.00 2711.00 15300 20240314 -43.46 6610 20240805 30.86 10810 -19.98 20250109 7500 15.33 20250102 15300 -43.46 20240314 6610 30.86 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
6 20250224 120801 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8730 70 2 0.81 457797810 52875 19.87 8680 8780 8570 11250 6070 8660 8658.11 10.65 0 -2629 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7240 45.47 3.22 12 0.06 192.00 2711.00 15300 20240314 -42.94 6610 20240805 32.07 10810 -19.24 20250109 7500 16.40 20250102 15300 -42.94 20240314 6610 32.07 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
7 20250224 110759 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8630 -30 5 -0.35 341006000 39463 14.83 8680 8780 8570 11250 6070 8660 8641.10 10.65 0 -1920 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7157 44.95 3.18 12 0.05 192.00 2711.00 15300 20240314 -43.59 6610 20240805 30.56 10810 -20.17 20250109 7500 15.07 20250102 15300 -43.59 20240314 6610 30.56 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
8 20250224 100800 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8620 -40 5 -0.46 119104850 13794 5.18 8680 8690 8570 11250 6070 8660 8634.32 10.65 0 -3654 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7149 44.90 3.18 12 0.02 192.00 2711.00 15300 20240314 -43.66 6610 20240805 30.41 10810 -20.26 20250109 7500 14.93 20250102 15300 -43.66 20240314 6610 30.41 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
9 20250224 090806 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8670 10 2 0.12 32516010 3759 1.41 8680 8690 8570 11250 6070 8660 8649.86 10.65 0 -1145 9020 8840 8640 8460 8260 8740 8360 415 2590 500 6060 10 1 82935616 7191 45.16 3.20 12 0.00 192.00 2711.00 15300 20240314 -43.33 6610 20240805 31.16 10810 -19.80 20250109 7500 15.60 20250102 15300 -43.33 20240314 6610 31.16 20240805 1.10 N 101730 500 414 억 8828750 N N 0 N 00 N
10 20250221 160758 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8660 -540 5 -5.87 2293759250 265149 59.78 8750 8820 8440 11960 6440 9200 8650.77 10.72 0 -65117 9633 9416 9133 8916 8633 9525 9025 415 2760 500 6440 10 1 82935616 7182 45.10 3.19 12 0.32 192.00 2711.00 15300 20240314 -43.40 6610 20240805 31.01 10810 -19.89 20250109 7500 15.47 20250102 15300 -43.40 20240314 6610 31.01 20240805 1.11 N 101730 500 414 억 8891539 N N 73 N 00 N
11 20250221 150801 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8640 -560 5 -6.09 2178827060 251851 56.78 8750 8820 8440 11960 6440 9200 8651.25 10.72 0 -59320 9633 9416 9133 8916 8633 9525 9025 415 2760 500 6440 10 1 82935616 7166 45.00 3.19 12 0.30 192.00 2711.00 15300 20240314 -43.53 6610 20240805 30.71 10810 -20.07 20250109 7500 15.20 20250102 15300 -43.53 20240314 6610 30.71 20240805 1.11 N 101730 500 414 억 8891539 N N 73 N 00 N
12 20250221 140801 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8700 -500 5 -5.43 1906079960 220219 49.65 8750 8820 8440 11960 6440 9200 8655.38 10.72 0 -60098 9633 9416 9133 8916 8633 9525 9025 415 2760 500 6440 10 1 82935616 7215 45.31 3.21 12 0.27 192.00 2711.00 15300 20240314 -43.14 6610 20240805 31.62 10810 -19.52 20250109 7500 16.00 20250102 15300 -43.14 20240314 6610 31.62 20240805 1.11 N 101730 500 414 억 8891539 N N 73 N 00 N