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
143240/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
20250224,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,260,2,1.44,469305280,25900,135.69,17990,18290,17700,23400,12600,18000,18119.82,24.58,0,2693,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2138,11.27,1.14,12,0.22,1620.00,15949.00,18700,20241211,-2.35,14340,20241205,27.34,18290,0.00,20250102,16370,11.55,20250210,18700,-2.35,20241211,14340,27.34,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,200,2,1.11,407603880,22518,117.98,17990,18290,17700,23400,12600,18000,18101.25,24.58,0,2334,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2131,11.23,1.14,12,0.19,1620.00,15949.00,18700,20241211,-2.67,14340,20241205,26.92,18290,0.00,20250102,16370,11.18,20250210,18700,-2.67,20241211,14340,26.92,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,140,2,0.78,376772780,20821,109.08,17990,18290,17700,23400,12600,18000,18095.81,24.58,0,2415,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2124,11.20,1.14,12,0.18,1620.00,15949.00,18700,20241211,-2.99,14340,20241205,26.50,18290,0.00,20250102,16370,10.81,20250210,18700,-2.99,20241211,14340,26.50,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,130903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,90,2,0.50,180864190,10049,52.65,17990,18220,17700,23400,12600,18000,17998.23,24.58,0,2092,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2118,11.17,1.13,12,0.09,1620.00,15949.00,18700,20241211,-3.26,14340,20241205,26.15,18290,-1.09,20250102,16370,10.51,20250210,18700,-3.26,20241211,14340,26.15,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,120859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18080,80,2,0.44,161007140,8949,46.89,17990,18220,17700,23400,12600,18000,17991.63,24.58,0,1903,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2117,11.16,1.13,12,0.08,1620.00,15949.00,18700,20241211,-3.32,14340,20241205,26.08,18290,-1.15,20250102,16370,10.45,20250210,18700,-3.32,20241211,14340,26.08,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,70,2,0.39,134264160,7469,39.13,17990,18220,17700,23400,12600,18000,17976.19,24.58,0,1785,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2116,11.15,1.13,12,0.06,1620.00,15949.00,18700,20241211,-3.37,14340,20241205,26.01,18290,-1.20,20250102,16370,10.38,20250210,18700,-3.37,20241211,14340,26.01,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,140,2,0.78,96907800,5405,28.32,17990,18220,17700,23400,12600,18000,17929.29,24.58,0,901,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2124,11.20,1.14,12,0.05,1620.00,15949.00,18700,20241211,-2.99,14340,20241205,26.50,18290,-0.82,20250102,16370,10.81,20250210,18700,-2.99,20241211,14340,26.50,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250224,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,-210,5,-1.17,13185010,739,3.87,17990,17990,17750,23400,12600,18000,17841.69,24.58,0,-61,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2083,10.98,1.12,12,0.01,1620.00,15949.00,18700,20241211,-4.87,14340,20241205,24.06,18290,-2.73,20250102,16370,8.67,20250210,18700,-4.87,20241211,14340,24.06,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N
20250221,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,90,2,0.50,341087780,19086,38.77,17880,18100,17580,23250,12540,17910,17871.10,24.63,0,-5949,18730,18320,17860,17450,16990,18525,17655,59,5340,500,13610,10,1,11709263,2108,11.11,1.13,12,0.16,1620.00,15949.00,18700,20241211,-3.74,14340,20241205,25.52,18290,-1.59,20250102,16370,9.96,20250210,18700,-3.74,20241211,14340,25.52,20241205,0.40,N,143240,500,58 억,,2883849,N,N,0,N,00,N
20250221,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,-20,5,-0.11,327008450,18302,37.18,17880,18100,17580,23250,12540,17910,17867.36,24.63,0,-5686,18730,18320,17860,17450,16990,18525,17655,59,5340,500,13610,10,1,11709263,2095,11.04,1.12,12,0.16,1620.00,15949.00,18700,20241211,-4.33,14340,20241205,24.76,18290,-2.19,20250102,16370,9.29,20250210,18700,-4.33,20241211,14340,24.76,20241205,0.40,N,143240,500,58 억,,2883849,N,N,0,N,00,N
20250221,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,-50,5,-0.28,156744850,8819,17.92,17880,18100,17580,23250,12540,17910,17773.54,24.63,0,-2963,18730,18320,17860,17450,16990,18525,17655,59,5340,500,13610,10,1,11709263,2091,11.02,1.12,12,0.08,1620.00,15949.00,18700,20241211,-4.49,14340,20241205,24.55,18290,-2.35,20250102,16370,9.10,20250210,18700,-4.49,20241211,14340,24.55,20241205,0.40,N,143240,500,58 억,,2883849,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 160903 57 100.00 KOSDAQ IT 서비스 N N N N N 18260 260 2 1.44 469305280 25900 135.69 17990 18290 17700 23400 12600 18000 18119.82 24.58 0 2693 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2138 11.27 1.14 12 0.22 1620.00 15949.00 18700 20241211 -2.35 14340 20241205 27.34 18290 0.00 20250102 16370 11.55 20250210 18700 -2.35 20241211 14340 27.34 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
3 20250224 150902 57 100.00 KOSDAQ IT 서비스 N N N N N 18200 200 2 1.11 407603880 22518 117.98 17990 18290 17700 23400 12600 18000 18101.25 24.58 0 2334 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2131 11.23 1.14 12 0.19 1620.00 15949.00 18700 20241211 -2.67 14340 20241205 26.92 18290 0.00 20250102 16370 11.18 20250210 18700 -2.67 20241211 14340 26.92 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
4 20250224 140901 57 100.00 KOSDAQ IT 서비스 N N N N N 18140 140 2 0.78 376772780 20821 109.08 17990 18290 17700 23400 12600 18000 18095.81 24.58 0 2415 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2124 11.20 1.14 12 0.18 1620.00 15949.00 18700 20241211 -2.99 14340 20241205 26.50 18290 0.00 20250102 16370 10.81 20250210 18700 -2.99 20241211 14340 26.50 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
5 20250224 130903 57 100.00 KOSDAQ IT 서비스 N N N N N 18090 90 2 0.50 180864190 10049 52.65 17990 18220 17700 23400 12600 18000 17998.23 24.58 0 2092 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2118 11.17 1.13 12 0.09 1620.00 15949.00 18700 20241211 -3.26 14340 20241205 26.15 18290 -1.09 20250102 16370 10.51 20250210 18700 -3.26 20241211 14340 26.15 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
6 20250224 120859 57 100.00 KOSDAQ IT 서비스 N N N N N 18080 80 2 0.44 161007140 8949 46.89 17990 18220 17700 23400 12600 18000 17991.63 24.58 0 1903 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2117 11.16 1.13 12 0.08 1620.00 15949.00 18700 20241211 -3.32 14340 20241205 26.08 18290 -1.15 20250102 16370 10.45 20250210 18700 -3.32 20241211 14340 26.08 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
7 20250224 110857 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 70 2 0.39 134264160 7469 39.13 17990 18220 17700 23400 12600 18000 17976.19 24.58 0 1785 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2116 11.15 1.13 12 0.06 1620.00 15949.00 18700 20241211 -3.37 14340 20241205 26.01 18290 -1.20 20250102 16370 10.38 20250210 18700 -3.37 20241211 14340 26.01 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
8 20250224 100858 57 100.00 KOSDAQ IT 서비스 N N N N N 18140 140 2 0.78 96907800 5405 28.32 17990 18220 17700 23400 12600 18000 17929.29 24.58 0 901 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2124 11.20 1.14 12 0.05 1620.00 15949.00 18700 20241211 -2.99 14340 20241205 26.50 18290 -0.82 20250102 16370 10.81 20250210 18700 -2.99 20241211 14340 26.50 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
9 20250224 090904 57 100.00 KOSDAQ IT 서비스 N N N N N 17790 -210 5 -1.17 13185010 739 3.87 17990 17990 17750 23400 12600 18000 17841.69 24.58 0 -61 18413 18206 17893 17686 17373 18310 17790 59 5400 500 13680 10 1 11709263 2083 10.98 1.12 12 0.01 1620.00 15949.00 18700 20241211 -4.87 14340 20241205 24.06 18290 -2.73 20250102 16370 8.67 20250210 18700 -4.87 20241211 14340 24.06 20241205 0.35 N 143240 500 58 억 2877983 N N 0 N 00 N
10 20250221 160856 57 100.00 KOSDAQ IT 서비스 N N N N N 18000 90 2 0.50 341087780 19086 38.77 17880 18100 17580 23250 12540 17910 17871.10 24.63 0 -5949 18730 18320 17860 17450 16990 18525 17655 59 5340 500 13610 10 1 11709263 2108 11.11 1.13 12 0.16 1620.00 15949.00 18700 20241211 -3.74 14340 20241205 25.52 18290 -1.59 20250102 16370 9.96 20250210 18700 -3.74 20241211 14340 25.52 20241205 0.40 N 143240 500 58 억 2883849 N N 0 N 00 N
11 20250221 150900 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 -20 5 -0.11 327008450 18302 37.18 17880 18100 17580 23250 12540 17910 17867.36 24.63 0 -5686 18730 18320 17860 17450 16990 18525 17655 59 5340 500 13610 10 1 11709263 2095 11.04 1.12 12 0.16 1620.00 15949.00 18700 20241211 -4.33 14340 20241205 24.76 18290 -2.19 20250102 16370 9.29 20250210 18700 -4.33 20241211 14340 24.76 20241205 0.40 N 143240 500 58 억 2883849 N N 0 N 00 N
12 20250221 140859 57 100.00 KOSDAQ IT 서비스 N N N N N 17860 -50 5 -0.28 156744850 8819 17.92 17880 18100 17580 23250 12540 17910 17773.54 24.63 0 -2963 18730 18320 17860 17450 16990 18525 17655 59 5340 500 13610 10 1 11709263 2091 11.02 1.12 12 0.08 1620.00 15949.00 18700 20241211 -4.49 14340 20241205 24.55 18290 -2.35 20250102 16370 9.10 20250210 18700 -4.49 20241211 14340 24.55 20241205 0.40 N 143240 500 58 억 2883849 N N 0 N 00 N