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
201490/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
20250224,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,-22,5,-1.25,157948098,91485,96.89,1733,1740,1707,2285,1232,1759,1726.08,0.19,0,-6181,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,528,6.98,0.41,12,0.30,249.00,4191.00,3200,20240219,-45.72,1610,20241209,7.89,1888,-8.00,20250117,1688,2.90,20250218,3020,-42.48,20240226,1610,7.89,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-27,5,-1.53,142317688,82486,87.36,1733,1740,1707,2285,1232,1759,1725.36,0.19,0,-5606,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,526,6.96,0.41,12,0.27,249.00,4191.00,3200,20240219,-45.88,1610,20241209,7.58,1888,-8.26,20250117,1688,2.61,20250218,3020,-42.65,20240226,1610,7.58,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-21,5,-1.19,138956096,80549,85.31,1733,1740,1707,2285,1232,1759,1725.11,0.19,0,-6142,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,528,6.98,0.41,12,0.27,249.00,4191.00,3200,20240219,-45.69,1610,20241209,7.95,1888,-7.94,20250117,1688,2.96,20250218,3020,-42.45,20240226,1610,7.95,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,130949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-24,5,-1.36,122482857,71061,75.26,1733,1740,1707,2285,1232,1759,1723.63,0.19,0,-5484,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,527,6.97,0.41,12,0.23,249.00,4191.00,3200,20240219,-45.78,1610,20241209,7.76,1888,-8.10,20250117,1688,2.78,20250218,3020,-42.55,20240226,1610,7.76,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-23,5,-1.31,116500933,67598,71.59,1733,1740,1707,2285,1232,1759,1723.44,0.19,0,-7557,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,528,6.97,0.41,12,0.22,249.00,4191.00,3200,20240219,-45.75,1610,20241209,7.83,1888,-8.05,20250117,1688,2.84,20250218,3020,-42.52,20240226,1610,7.83,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1729,-30,5,-1.71,90440889,52548,55.65,1733,1740,1707,2285,1232,1759,1721.11,0.19,0,-5255,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,525,6.94,0.41,12,0.17,249.00,4191.00,3200,20240219,-45.97,1610,20241209,7.39,1888,-8.42,20250117,1688,2.43,20250218,3020,-42.75,20240226,1610,7.39,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,-25,5,-1.42,52067594,30170,31.95,1733,1740,1718,2285,1232,1759,1725.81,0.19,0,-5207,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,527,6.96,0.41,12,0.10,249.00,4191.00,3200,20240219,-45.81,1610,20241209,7.70,1888,-8.16,20250117,1688,2.73,20250218,3020,-42.58,20240226,1610,7.70,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250224,090951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,-38,5,-2.16,11767557,6808,7.21,1733,1740,1720,2285,1232,1759,1728.49,0.19,0,69,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,523,6.91,0.41,12,0.02,249.00,4191.00,3200,20240219,-46.22,1610,20241209,6.89,1888,-8.85,20250117,1688,1.95,20250218,3020,-43.01,20240226,1610,6.89,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N
20250221,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,0,3,0.00,149801213,85623,38.94,1765,1765,1740,2285,1232,1759,1749.54,0.18,0,2210,1819,1789,1747,1717,1675,1804,1732,156,526,500,1230,1,1,30390092,535,7.06,0.42,12,0.28,249.00,4191.00,3200,20240219,-45.03,1610,20241209,9.25,1888,-6.83,20250117,1688,4.21,20250218,3195,-44.95,20240221,1610,9.25,20241209,4.40,N,201490,500,156 억,,55969,N,N,0,N,00,N
20250221,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,-1,5,-0.06,141157452,80708,36.70,1765,1765,1740,2285,1232,1759,1748.99,0.18,0,2587,1819,1789,1747,1717,1675,1804,1732,156,526,500,1230,1,1,30390092,534,7.06,0.42,12,0.27,249.00,4191.00,3200,20240219,-45.06,1610,20241209,9.19,1888,-6.89,20250117,1688,4.15,20250218,3195,-44.98,20240221,1610,9.19,20241209,4.40,N,201490,500,156 억,,55969,N,N,0,N,00,N
20250221,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-10,5,-0.57,128793753,73653,33.49,1765,1765,1740,2285,1232,1759,1748.66,0.18,0,2931,1819,1789,1747,1717,1675,1804,1732,156,526,500,1230,1,1,30390092,532,7.02,0.42,12,0.24,249.00,4191.00,3200,20240219,-45.34,1610,20241209,8.63,1888,-7.36,20250117,1688,3.61,20250218,3195,-45.26,20240221,1610,8.63,20241209,4.40,N,201490,500,156 억,,55969,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 160950 57 100.00 KOSDAQ IT 서비스 N N N N N 1737 -22 5 -1.25 157948098 91485 96.89 1733 1740 1707 2285 1232 1759 1726.08 0.19 0 -6181 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 528 6.98 0.41 12 0.30 249.00 4191.00 3200 20240219 -45.72 1610 20241209 7.89 1888 -8.00 20250117 1688 2.90 20250218 3020 -42.48 20240226 1610 7.89 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
3 20250224 150948 57 100.00 KOSDAQ IT 서비스 N N N N N 1732 -27 5 -1.53 142317688 82486 87.36 1733 1740 1707 2285 1232 1759 1725.36 0.19 0 -5606 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 526 6.96 0.41 12 0.27 249.00 4191.00 3200 20240219 -45.88 1610 20241209 7.58 1888 -8.26 20250117 1688 2.61 20250218 3020 -42.65 20240226 1610 7.58 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
4 20250224 140947 57 100.00 KOSDAQ IT 서비스 N N N N N 1738 -21 5 -1.19 138956096 80549 85.31 1733 1740 1707 2285 1232 1759 1725.11 0.19 0 -6142 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 528 6.98 0.41 12 0.27 249.00 4191.00 3200 20240219 -45.69 1610 20241209 7.95 1888 -7.94 20250117 1688 2.96 20250218 3020 -42.45 20240226 1610 7.95 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
5 20250224 130949 57 100.00 KOSDAQ IT 서비스 N N N N N 1735 -24 5 -1.36 122482857 71061 75.26 1733 1740 1707 2285 1232 1759 1723.63 0.19 0 -5484 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 527 6.97 0.41 12 0.23 249.00 4191.00 3200 20240219 -45.78 1610 20241209 7.76 1888 -8.10 20250117 1688 2.78 20250218 3020 -42.55 20240226 1610 7.76 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
6 20250224 120946 57 100.00 KOSDAQ IT 서비스 N N N N N 1736 -23 5 -1.31 116500933 67598 71.59 1733 1740 1707 2285 1232 1759 1723.44 0.19 0 -7557 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 528 6.97 0.41 12 0.22 249.00 4191.00 3200 20240219 -45.75 1610 20241209 7.83 1888 -8.05 20250117 1688 2.84 20250218 3020 -42.52 20240226 1610 7.83 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
7 20250224 110944 57 100.00 KOSDAQ IT 서비스 N N N N N 1729 -30 5 -1.71 90440889 52548 55.65 1733 1740 1707 2285 1232 1759 1721.11 0.19 0 -5255 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 525 6.94 0.41 12 0.17 249.00 4191.00 3200 20240219 -45.97 1610 20241209 7.39 1888 -8.42 20250117 1688 2.43 20250218 3020 -42.75 20240226 1610 7.39 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
8 20250224 100944 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 -25 5 -1.42 52067594 30170 31.95 1733 1740 1718 2285 1232 1759 1725.81 0.19 0 -5207 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 527 6.96 0.41 12 0.10 249.00 4191.00 3200 20240219 -45.81 1610 20241209 7.70 1888 -8.16 20250117 1688 2.73 20250218 3020 -42.58 20240226 1610 7.70 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
9 20250224 090951 57 100.00 KOSDAQ IT 서비스 N N N N N 1721 -38 5 -2.16 11767557 6808 7.21 1733 1740 1720 2285 1232 1759 1728.49 0.19 0 69 1779 1768 1754 1743 1729 1762 1737 156 526 500 1230 1 1 30390092 523 6.91 0.41 12 0.02 249.00 4191.00 3200 20240219 -46.22 1610 20241209 6.89 1888 -8.85 20250117 1688 1.95 20250218 3020 -43.01 20240226 1610 6.89 20241209 4.44 N 201490 500 156 억 58402 N N 0 N 00 N
10 20250221 160941 57 100.00 KOSDAQ IT 서비스 N N N N N 1759 0 3 0.00 149801213 85623 38.94 1765 1765 1740 2285 1232 1759 1749.54 0.18 0 2210 1819 1789 1747 1717 1675 1804 1732 156 526 500 1230 1 1 30390092 535 7.06 0.42 12 0.28 249.00 4191.00 3200 20240219 -45.03 1610 20241209 9.25 1888 -6.83 20250117 1688 4.21 20250218 3195 -44.95 20240221 1610 9.25 20241209 4.40 N 201490 500 156 억 55969 N N 0 N 00 N
11 20250221 150945 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 -1 5 -0.06 141157452 80708 36.70 1765 1765 1740 2285 1232 1759 1748.99 0.18 0 2587 1819 1789 1747 1717 1675 1804 1732 156 526 500 1230 1 1 30390092 534 7.06 0.42 12 0.27 249.00 4191.00 3200 20240219 -45.06 1610 20241209 9.19 1888 -6.89 20250117 1688 4.15 20250218 3195 -44.98 20240221 1610 9.19 20241209 4.40 N 201490 500 156 억 55969 N N 0 N 00 N
12 20250221 140945 57 100.00 KOSDAQ IT 서비스 N N N N N 1749 -10 5 -0.57 128793753 73653 33.49 1765 1765 1740 2285 1232 1759 1748.66 0.18 0 2931 1819 1789 1747 1717 1675 1804 1732 156 526 500 1230 1 1 30390092 532 7.02 0.42 12 0.24 249.00 4191.00 3200 20240219 -45.34 1610 20241209 8.63 1888 -7.36 20250117 1688 3.61 20250218 3195 -45.26 20240221 1610 8.63 20241209 4.40 N 201490 500 156 억 55969 N N 0 N 00 N