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
136540/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
20250224,160853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10740,-100,5,-0.92,141662250,13191,80.14,10690,10800,10680,14090,7590,10840,10739.31,8.43,0,-1848,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1319,7.06,0.74,12,0.11,1521.00,14561.00,15750,20241105,-31.81,10320,20250214,4.07,12510,-14.15,20250103,10320,4.07,20250214,15750,-31.81,20241105,10320,4.07,20250214,0.49,N,136540,500,69 억,,1035776,N,N,14,N,00,N
20250224,150852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10750,-90,5,-0.83,139234780,12965,78.77,10690,10800,10680,14090,7590,10840,10739.28,8.43,0,-1764,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1320,7.07,0.74,12,0.11,1521.00,14561.00,15750,20241105,-31.75,10320,20250214,4.17,12510,-14.07,20250103,10320,4.17,20250214,15750,-31.75,20241105,10320,4.17,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250224,140850,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10740,-100,5,-0.92,132148860,12306,74.76,10690,10800,10680,14090,7590,10840,10738.57,8.43,0,-1904,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1319,7.06,0.74,12,0.10,1521.00,14561.00,15750,20241105,-31.81,10320,20250214,4.07,12510,-14.15,20250103,10320,4.07,20250214,15750,-31.81,20241105,10320,4.07,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250224,130853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10770,-70,5,-0.65,104441660,9722,59.06,10690,10800,10680,14090,7590,10840,10742.82,8.43,0,-2090,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1323,7.08,0.74,12,0.08,1521.00,14561.00,15750,20241105,-31.62,10320,20250214,4.36,12510,-13.91,20250103,10320,4.36,20250214,15750,-31.62,20241105,10320,4.36,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250224,120849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10730,-110,5,-1.01,93210350,8676,52.71,10690,10800,10680,14090,7590,10840,10743.47,8.43,0,-2255,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1318,7.05,0.74,12,0.07,1521.00,14561.00,15750,20241105,-31.87,10320,20250214,3.97,12510,-14.23,20250103,10320,3.97,20250214,15750,-31.87,20241105,10320,3.97,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250224,110847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10750,-90,5,-0.83,79775270,7425,45.11,10690,10800,10680,14090,7590,10840,10744.14,8.43,0,-2319,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1320,7.07,0.74,12,0.06,1521.00,14561.00,15750,20241105,-31.75,10320,20250214,4.17,12510,-14.07,20250103,10320,4.17,20250214,15750,-31.75,20241105,10320,4.17,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250224,100848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10710,-130,5,-1.20,54336840,5063,30.76,10690,10800,10680,14090,7590,10840,10732.14,8.43,0,-1853,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1315,7.04,0.74,12,0.04,1521.00,14561.00,15750,20241105,-32.00,10320,20250214,3.78,12510,-14.39,20250103,10320,3.78,20250214,15750,-32.00,20241105,10320,3.78,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250224,090854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10730,-110,5,-1.01,15333680,1429,8.68,10690,10800,10680,14090,7590,10840,10730.36,8.43,0,-38,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1318,7.05,0.74,12,0.01,1521.00,14561.00,15750,20241105,-31.87,10320,20250214,3.97,12510,-14.23,20250103,10320,3.97,20250214,15750,-31.87,20241105,10320,3.97,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N
20250221,160846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,170,2,1.59,173858790,16147,44.00,10680,10850,10660,13870,7470,10670,10766.78,8.39,0,5174,10883,10776,10703,10596,10523,10740,10560,69,3200,500,7680,10,1,12279746,1331,7.13,0.74,12,0.13,1521.00,14561.00,15750,20241105,-31.17,10320,20250214,5.04,12510,-13.35,20250103,10320,5.04,20250214,15750,-31.17,20241105,10320,5.04,20250214,0.48,N,136540,500,69 억,,1030612,N,N,12,N,00,N
20250221,150849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,170,2,1.59,162671470,15115,41.19,10680,10840,10660,13870,7470,10670,10762.25,8.39,0,5075,10883,10776,10703,10596,10523,10740,10560,69,3200,500,7680,10,1,12279746,1331,7.13,0.74,12,0.12,1521.00,14561.00,15750,20241105,-31.17,10320,20250214,5.04,12510,-13.35,20250103,10320,5.04,20250214,15750,-31.17,20241105,10320,5.04,20250214,0.48,N,136540,500,69 억,,1030612,N,N,35,N,00,N
20250221,140849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10720,50,2,0.47,108900930,10139,27.63,10680,10800,10660,13870,7470,10670,10740.80,8.39,0,1575,10883,10776,10703,10596,10523,10740,10560,69,3200,500,7680,10,1,12279746,1316,7.05,0.74,12,0.08,1521.00,14561.00,15750,20241105,-31.94,10320,20250214,3.88,12510,-14.31,20250103,10320,3.88,20250214,15750,-31.94,20241105,10320,3.88,20250214,0.48,N,136540,500,69 억,,1030612,N,N,35,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 160853 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10740 -100 5 -0.92 141662250 13191 80.14 10690 10800 10680 14090 7590 10840 10739.31 8.43 0 -1848 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1319 7.06 0.74 12 0.11 1521.00 14561.00 15750 20241105 -31.81 10320 20250214 4.07 12510 -14.15 20250103 10320 4.07 20250214 15750 -31.81 20241105 10320 4.07 20250214 0.49 N 136540 500 69 억 1035776 N N 14 N 00 N
3 20250224 150852 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10750 -90 5 -0.83 139234780 12965 78.77 10690 10800 10680 14090 7590 10840 10739.28 8.43 0 -1764 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1320 7.07 0.74 12 0.11 1521.00 14561.00 15750 20241105 -31.75 10320 20250214 4.17 12510 -14.07 20250103 10320 4.17 20250214 15750 -31.75 20241105 10320 4.17 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
4 20250224 140850 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10740 -100 5 -0.92 132148860 12306 74.76 10690 10800 10680 14090 7590 10840 10738.57 8.43 0 -1904 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1319 7.06 0.74 12 0.10 1521.00 14561.00 15750 20241105 -31.81 10320 20250214 4.07 12510 -14.15 20250103 10320 4.07 20250214 15750 -31.81 20241105 10320 4.07 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
5 20250224 130853 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10770 -70 5 -0.65 104441660 9722 59.06 10690 10800 10680 14090 7590 10840 10742.82 8.43 0 -2090 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1323 7.08 0.74 12 0.08 1521.00 14561.00 15750 20241105 -31.62 10320 20250214 4.36 12510 -13.91 20250103 10320 4.36 20250214 15750 -31.62 20241105 10320 4.36 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
6 20250224 120849 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10730 -110 5 -1.01 93210350 8676 52.71 10690 10800 10680 14090 7590 10840 10743.47 8.43 0 -2255 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1318 7.05 0.74 12 0.07 1521.00 14561.00 15750 20241105 -31.87 10320 20250214 3.97 12510 -14.23 20250103 10320 3.97 20250214 15750 -31.87 20241105 10320 3.97 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
7 20250224 110847 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10750 -90 5 -0.83 79775270 7425 45.11 10690 10800 10680 14090 7590 10840 10744.14 8.43 0 -2319 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1320 7.07 0.74 12 0.06 1521.00 14561.00 15750 20241105 -31.75 10320 20250214 4.17 12510 -14.07 20250103 10320 4.17 20250214 15750 -31.75 20241105 10320 4.17 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
8 20250224 100848 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10710 -130 5 -1.20 54336840 5063 30.76 10690 10800 10680 14090 7590 10840 10732.14 8.43 0 -1853 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1315 7.04 0.74 12 0.04 1521.00 14561.00 15750 20241105 -32.00 10320 20250214 3.78 12510 -14.39 20250103 10320 3.78 20250214 15750 -32.00 20241105 10320 3.78 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
9 20250224 090854 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10730 -110 5 -1.01 15333680 1429 8.68 10690 10800 10680 14090 7590 10840 10730.36 8.43 0 -38 10973 10906 10783 10716 10593 10940 10750 69 3250 500 7800 10 1 12279746 1318 7.05 0.74 12 0.01 1521.00 14561.00 15750 20241105 -31.87 10320 20250214 3.97 12510 -14.23 20250103 10320 3.97 20250214 15750 -31.87 20241105 10320 3.97 20250214 0.49 N 136540 500 69 억 1035776 N N 12 N 00 N
10 20250221 160846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10840 170 2 1.59 173858790 16147 44.00 10680 10850 10660 13870 7470 10670 10766.78 8.39 0 5174 10883 10776 10703 10596 10523 10740 10560 69 3200 500 7680 10 1 12279746 1331 7.13 0.74 12 0.13 1521.00 14561.00 15750 20241105 -31.17 10320 20250214 5.04 12510 -13.35 20250103 10320 5.04 20250214 15750 -31.17 20241105 10320 5.04 20250214 0.48 N 136540 500 69 억 1030612 N N 12 N 00 N
11 20250221 150849 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10840 170 2 1.59 162671470 15115 41.19 10680 10840 10660 13870 7470 10670 10762.25 8.39 0 5075 10883 10776 10703 10596 10523 10740 10560 69 3200 500 7680 10 1 12279746 1331 7.13 0.74 12 0.12 1521.00 14561.00 15750 20241105 -31.17 10320 20250214 5.04 12510 -13.35 20250103 10320 5.04 20250214 15750 -31.17 20241105 10320 5.04 20250214 0.48 N 136540 500 69 억 1030612 N N 35 N 00 N
12 20250221 140849 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10720 50 2 0.47 108900930 10139 27.63 10680 10800 10660 13870 7470 10670 10740.80 8.39 0 1575 10883 10776 10703 10596 10523 10740 10560 69 3200 500 7680 10 1 12279746 1316 7.05 0.74 12 0.08 1521.00 14561.00 15750 20241105 -31.94 10320 20250214 3.88 12510 -14.31 20250103 10320 3.88 20250214 15750 -31.94 20241105 10320 3.88 20250214 0.48 N 136540 500 69 억 1030612 N N 35 N 00 N