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
303530/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
20250224,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-20,5,-0.27,154397400,21087,155.33,7330,7590,7170,9600,5180,7390,7321.88,1.53,0,-132,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,541,52.64,1.28,12,0.29,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,14690,-49.83,20240228,5930,24.28,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,149601960,20437,150.54,7330,7590,7170,9600,5180,7390,7320.11,1.53,0,-208,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,543,52.86,1.29,12,0.28,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-20,5,-0.27,123961260,16963,124.95,7330,7590,7170,9600,5180,7390,7307.69,1.53,0,-276,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,541,52.64,1.28,12,0.23,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,14690,-49.83,20240228,5930,24.28,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,118924300,16279,119.91,7330,7590,7170,9600,5180,7390,7305.32,1.53,0,-446,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,543,52.86,1.29,12,0.22,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,0,3,0.00,96699930,13264,97.70,7330,7590,7170,9600,5180,7390,7290.31,1.53,0,-561,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,14690,-49.69,20240228,5930,24.62,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-60,5,-0.81,83028800,11412,84.06,7330,7590,7170,9600,5180,7390,7275.45,1.53,0,-933,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,538,52.36,1.27,12,0.16,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,14690,-50.10,20240228,5930,23.61,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-40,5,-0.54,40926980,5605,41.29,7330,7590,7170,9600,5180,7390,7301.68,1.53,0,-1932,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,539,52.50,1.28,12,0.08,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,14690,-49.97,20240228,5930,23.95,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250224,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-110,5,-1.49,28368190,3889,28.65,7330,7590,7170,9600,5180,7390,7294.17,1.53,0,-1654,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,534,52.00,1.27,12,0.05,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N
20250221,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,30,2,0.41,99441990,13566,49.30,7340,7430,7230,9560,5160,7360,7330.24,1.49,0,2916,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,16570,-55.40,20240222,5930,24.62,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
20250221,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,40,2,0.54,93919120,12820,46.59,7340,7400,7230,9560,5160,7360,7325.98,1.49,0,3121,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,543,52.86,1.29,12,0.17,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,16570,-55.34,20240222,5930,24.79,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N
20250221,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-20,5,-0.27,86919900,11872,43.15,7340,7400,7230,9560,5160,7360,7321.42,1.49,0,3079,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,539,52.43,1.28,12,0.16,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,16570,-55.70,20240222,5930,23.78,20241209,2.55,N,303530,500,36 억,,109112,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 161143 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 -20 5 -0.27 154397400 21087 155.33 7330 7590 7170 9600 5180 7390 7321.88 1.53 0 -132 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 541 52.64 1.28 12 0.29 140.00 5750.00 17560 20240220 -58.03 5930 20241209 24.28 8130 -9.35 20250204 6670 10.49 20250123 14690 -49.83 20240228 5930 24.28 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
3 20250224 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 10 2 0.14 149601960 20437 150.54 7330 7590 7170 9600 5180 7390 7320.11 1.53 0 -208 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 543 52.86 1.29 12 0.28 140.00 5750.00 17560 20240220 -57.86 5930 20241209 24.79 8130 -8.98 20250204 6670 10.94 20250123 14690 -49.63 20240228 5930 24.79 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
4 20250224 141141 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 -20 5 -0.27 123961260 16963 124.95 7330 7590 7170 9600 5180 7390 7307.69 1.53 0 -276 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 541 52.64 1.28 12 0.23 140.00 5750.00 17560 20240220 -58.03 5930 20241209 24.28 8130 -9.35 20250204 6670 10.49 20250123 14690 -49.83 20240228 5930 24.28 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
5 20250224 131143 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 10 2 0.14 118924300 16279 119.91 7330 7590 7170 9600 5180 7390 7305.32 1.53 0 -446 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 543 52.86 1.29 12 0.22 140.00 5750.00 17560 20240220 -57.86 5930 20241209 24.79 8130 -8.98 20250204 6670 10.94 20250123 14690 -49.63 20240228 5930 24.79 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
6 20250224 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 0 3 0.00 96699930 13264 97.70 7330 7590 7170 9600 5180 7390 7290.31 1.53 0 -561 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 542 52.79 1.29 12 0.18 140.00 5750.00 17560 20240220 -57.92 5930 20241209 24.62 8130 -9.10 20250204 6670 10.79 20250123 14690 -49.69 20240228 5930 24.62 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
7 20250224 111138 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 -60 5 -0.81 83028800 11412 84.06 7330 7590 7170 9600 5180 7390 7275.45 1.53 0 -933 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 538 52.36 1.27 12 0.16 140.00 5750.00 17560 20240220 -58.26 5930 20241209 23.61 8130 -9.84 20250204 6670 9.90 20250123 14690 -50.10 20240228 5930 23.61 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
8 20250224 101137 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 -40 5 -0.54 40926980 5605 41.29 7330 7590 7170 9600 5180 7390 7301.68 1.53 0 -1932 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 539 52.50 1.28 12 0.08 140.00 5750.00 17560 20240220 -58.14 5930 20241209 23.95 8130 -9.59 20250204 6670 10.19 20250123 14690 -49.97 20240228 5930 23.95 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
9 20250224 091145 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 -110 5 -1.49 28368190 3889 28.65 7330 7590 7170 9600 5180 7390 7294.17 1.53 0 -1654 7550 7470 7350 7270 7150 7510 7310 37 2210 500 4720 10 1 7339299 534 52.00 1.27 12 0.05 140.00 5750.00 17560 20240220 -58.54 5930 20241209 22.77 8130 -10.46 20250204 6670 9.15 20250123 14690 -50.44 20240228 5930 22.77 20241209 2.54 N 303530 500 36 억 112028 N N 0 N 00 N
10 20250221 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 30 2 0.41 99441990 13566 49.30 7340 7430 7230 9560 5160 7360 7330.24 1.49 0 2916 7746 7552 7436 7242 7126 7495 7185 37 2200 500 4710 10 1 7339299 542 52.79 1.29 12 0.18 140.00 5750.00 17560 20240220 -57.92 5930 20241209 24.62 8130 -9.10 20250204 6670 10.79 20250123 16570 -55.40 20240222 5930 24.62 20241209 2.55 N 303530 500 36 억 109112 N N 0 N 00 N
11 20250221 151138 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 40 2 0.54 93919120 12820 46.59 7340 7400 7230 9560 5160 7360 7325.98 1.49 0 3121 7746 7552 7436 7242 7126 7495 7185 37 2200 500 4710 10 1 7339299 543 52.86 1.29 12 0.17 140.00 5750.00 17560 20240220 -57.86 5930 20241209 24.79 8130 -8.98 20250204 6670 10.94 20250123 16570 -55.34 20240222 5930 24.79 20241209 2.55 N 303530 500 36 억 109112 N N 0 N 00 N
12 20250221 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 -20 5 -0.27 86919900 11872 43.15 7340 7400 7230 9560 5160 7360 7321.42 1.49 0 3079 7746 7552 7436 7242 7126 7495 7185 37 2200 500 4710 10 1 7339299 539 52.43 1.28 12 0.16 140.00 5750.00 17560 20240220 -58.20 5930 20241209 23.78 8130 -9.72 20250204 6670 10.04 20250123 16570 -55.70 20240222 5930 23.78 20241209 2.55 N 303530 500 36 억 109112 N N 0 N 00 N