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
340810/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
20250224,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-70,5,-2.02,33327870,9813,65.69,3490,3490,3365,4510,2430,3470,3396.28,0.71,0,-99,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.09,-993.00,1994.00,8200,20240216,-58.54,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,7820,-56.52,20240226,2655,28.06,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-70,5,-2.02,32423465,9547,63.91,3490,3490,3365,4510,2430,3470,3396.19,0.71,0,42,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.09,-993.00,1994.00,8200,20240216,-58.54,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,7820,-56.52,20240226,2655,28.06,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-80,5,-2.31,27560595,8106,54.26,3490,3490,3365,4510,2430,3470,3400.02,0.71,0,-178,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,359,-3.41,1.70,12,0.08,-993.00,1994.00,8200,20240216,-58.66,2655,20241115,27.68,3560,-4.78,20250110,3060,10.78,20250102,7820,-56.65,20240226,2655,27.68,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-70,5,-2.02,24718795,7263,48.62,3490,3490,3365,4510,2430,3470,3403.39,0.71,0,-116,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.07,-993.00,1994.00,8200,20240216,-58.54,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,7820,-56.52,20240226,2655,28.06,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-90,5,-2.59,24701755,7258,48.59,3490,3490,3365,4510,2430,3470,3403.38,0.71,0,-116,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,358,-3.40,1.70,12,0.07,-993.00,1994.00,8200,20240216,-58.78,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,7820,-56.78,20240226,2655,27.31,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-85,5,-2.45,14109310,4154,27.81,3490,3490,3365,4510,2430,3470,3396.56,0.71,0,150,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,359,-3.41,1.70,12,0.04,-993.00,1994.00,8200,20240216,-58.72,2655,20241115,27.50,3560,-4.92,20250110,3060,10.62,20250102,7820,-56.71,20240226,2655,27.50,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-75,5,-2.16,6993585,2047,13.70,3490,3490,3385,4510,2430,3470,3416.50,0.71,0,-95,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.70,12,0.02,-993.00,1994.00,8200,20240216,-58.60,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,7820,-56.59,20240226,2655,27.87,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250224,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-45,5,-1.30,1541270,449,3.01,3490,3490,3415,4510,2430,3470,3432.67,0.71,0,-79,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,363,-3.45,1.72,12,0.00,-993.00,1994.00,8200,20240216,-58.23,2655,20241115,29.00,3560,-3.79,20250110,3060,11.93,20250102,7820,-56.20,20240226,2655,29.00,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N
20250221,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,50,2,1.46,50844420,14935,168.64,3410,3470,3370,4445,2395,3420,3404.35,0.71,0,231,3563,3491,3378,3306,3193,3435,3250,53,1025,500,2250,5,1,10597863,368,-3.49,1.74,12,0.14,-993.00,1994.00,8200,20240216,-57.68,2655,20241115,30.70,3560,-2.53,20250110,3060,13.40,20250102,8050,-56.89,20240221,2655,30.70,20241115,0.15,N,340810,500,53 억,,74749,N,N,0,N,00,N
20250221,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,45446150,13372,150.99,3410,3450,3370,4445,2395,3420,3398.61,0.71,0,326,3563,3491,3378,3306,3193,3435,3250,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.13,-993.00,1994.00,8200,20240216,-58.11,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8050,-57.33,20240221,2655,29.38,20241115,0.15,N,340810,500,53 억,,74749,N,N,0,N,00,N
20250221,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,39112640,11526,130.15,3410,3450,3370,4445,2395,3420,3393.43,0.71,0,125,3563,3491,3378,3306,3193,3435,3250,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.11,-993.00,1994.00,8200,20240216,-58.11,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8050,-57.33,20240221,2655,29.38,20241115,0.15,N,340810,500,53 억,,74749,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 161216 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -70 5 -2.02 33327870 9813 65.69 3490 3490 3365 4510 2430 3470 3396.28 0.71 0 -99 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 360 -3.42 1.71 12 0.09 -993.00 1994.00 8200 20240216 -58.54 2655 20241115 28.06 3560 -4.49 20250110 3060 11.11 20250102 7820 -56.52 20240226 2655 28.06 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
3 20250224 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -70 5 -2.02 32423465 9547 63.91 3490 3490 3365 4510 2430 3470 3396.19 0.71 0 42 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 360 -3.42 1.71 12 0.09 -993.00 1994.00 8200 20240216 -58.54 2655 20241115 28.06 3560 -4.49 20250110 3060 11.11 20250102 7820 -56.52 20240226 2655 28.06 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
4 20250224 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -80 5 -2.31 27560595 8106 54.26 3490 3490 3365 4510 2430 3470 3400.02 0.71 0 -178 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 359 -3.41 1.70 12 0.08 -993.00 1994.00 8200 20240216 -58.66 2655 20241115 27.68 3560 -4.78 20250110 3060 10.78 20250102 7820 -56.65 20240226 2655 27.68 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
5 20250224 131216 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -70 5 -2.02 24718795 7263 48.62 3490 3490 3365 4510 2430 3470 3403.39 0.71 0 -116 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 360 -3.42 1.71 12 0.07 -993.00 1994.00 8200 20240216 -58.54 2655 20241115 28.06 3560 -4.49 20250110 3060 11.11 20250102 7820 -56.52 20240226 2655 28.06 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
6 20250224 121213 57 100.00 KOSDAQ IT 서비스 N N N N N 3380 -90 5 -2.59 24701755 7258 48.59 3490 3490 3365 4510 2430 3470 3403.38 0.71 0 -116 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 358 -3.40 1.70 12 0.07 -993.00 1994.00 8200 20240216 -58.78 2655 20241115 27.31 3560 -5.06 20250110 3060 10.46 20250102 7820 -56.78 20240226 2655 27.31 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
7 20250224 111211 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 -85 5 -2.45 14109310 4154 27.81 3490 3490 3365 4510 2430 3470 3396.56 0.71 0 150 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 359 -3.41 1.70 12 0.04 -993.00 1994.00 8200 20240216 -58.72 2655 20241115 27.50 3560 -4.92 20250110 3060 10.62 20250102 7820 -56.71 20240226 2655 27.50 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
8 20250224 101210 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 -75 5 -2.16 6993585 2047 13.70 3490 3490 3385 4510 2430 3470 3416.50 0.71 0 -95 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 360 -3.42 1.70 12 0.02 -993.00 1994.00 8200 20240216 -58.60 2655 20241115 27.87 3560 -4.63 20250110 3060 10.95 20250102 7820 -56.59 20240226 2655 27.87 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
9 20250224 091218 57 100.00 KOSDAQ IT 서비스 N N N N N 3425 -45 5 -1.30 1541270 449 3.01 3490 3490 3415 4510 2430 3470 3432.67 0.71 0 -79 3536 3502 3436 3402 3336 3520 3420 53 1040 500 2290 5 1 10597863 363 -3.45 1.72 12 0.00 -993.00 1994.00 8200 20240216 -58.23 2655 20241115 29.00 3560 -3.79 20250110 3060 11.93 20250102 7820 -56.20 20240226 2655 29.00 20241115 0.15 N 340810 500 53 억 74980 N N 0 N 00 N
10 20250221 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 50 2 1.46 50844420 14935 168.64 3410 3470 3370 4445 2395 3420 3404.35 0.71 0 231 3563 3491 3378 3306 3193 3435 3250 53 1025 500 2250 5 1 10597863 368 -3.49 1.74 12 0.14 -993.00 1994.00 8200 20240216 -57.68 2655 20241115 30.70 3560 -2.53 20250110 3060 13.40 20250102 8050 -56.89 20240221 2655 30.70 20241115 0.15 N 340810 500 53 억 74749 N N 0 N 00 N
11 20250221 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 15 2 0.44 45446150 13372 150.99 3410 3450 3370 4445 2395 3420 3398.61 0.71 0 326 3563 3491 3378 3306 3193 3435 3250 53 1025 500 2250 5 1 10597863 364 -3.46 1.72 12 0.13 -993.00 1994.00 8200 20240216 -58.11 2655 20241115 29.38 3560 -3.51 20250110 3060 12.25 20250102 8050 -57.33 20240221 2655 29.38 20241115 0.15 N 340810 500 53 억 74749 N N 0 N 00 N
12 20250221 141212 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 15 2 0.44 39112640 11526 130.15 3410 3450 3370 4445 2395 3420 3393.43 0.71 0 125 3563 3491 3378 3306 3193 3435 3250 53 1025 500 2250 5 1 10597863 364 -3.46 1.72 12 0.11 -993.00 1994.00 8200 20240216 -58.11 2655 20241115 29.38 3560 -3.51 20250110 3060 12.25 20250102 8050 -57.33 20240221 2655 29.38 20241115 0.15 N 340810 500 53 억 74749 N N 0 N 00 N