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
413640/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
20250224,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,1800,2,20.69,28692086380,2828930,1263.56,9060,10830,8900,11310,6090,8700,10142.33,0.72,0,21407,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,757,-36.08,2.76,12,39.25,-291.00,3804.00,14150,20240524,-25.80,7280,20250124,44.23,10830,-3.05,20250224,7280,44.23,20250124,14150,-25.80,20240524,7280,44.23,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,1730,2,19.89,28169684190,2778886,1241.21,9060,10830,8900,11310,6090,8700,10137.41,0.72,0,15897,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,752,-35.84,2.74,12,38.56,-291.00,3804.00,14150,20240524,-26.29,7280,20250124,43.27,10830,-3.69,20250224,7280,43.27,20250124,14150,-26.29,20240524,7280,43.27,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,1710,2,19.66,25925680820,2566219,1146.22,9060,10830,8900,11310,6090,8700,10103.06,0.72,0,12011,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,750,-35.77,2.74,12,35.61,-291.00,3804.00,14150,20240524,-26.43,7280,20250124,42.99,10830,-3.88,20250224,7280,42.99,20250124,14150,-26.43,20240524,7280,42.99,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,1740,2,20.00,23742958380,2356887,1052.72,9060,10830,8900,11310,6090,8700,10074.28,0.72,0,1738,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,752,-35.88,2.74,12,32.70,-291.00,3804.00,14150,20240524,-26.22,7280,20250124,43.41,10830,-3.60,20250224,7280,43.41,20250124,14150,-26.22,20240524,7280,43.41,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,1780,2,20.46,18778664710,1886509,842.62,9060,10700,8900,11310,6090,8700,9954.66,0.72,0,19531,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,755,-36.01,2.75,12,26.18,-291.00,3804.00,14150,20240524,-25.94,7280,20250124,43.96,10700,-2.06,20250224,7280,43.96,20250124,14150,-25.94,20240524,7280,43.96,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,111303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,1090,2,12.53,11552027050,1188757,530.97,9060,10330,8900,11310,6090,8700,9718.34,0.72,0,24601,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,706,-33.64,2.57,12,16.49,-291.00,3804.00,14150,20240524,-30.81,7280,20250124,34.48,10330,-5.23,20250224,7280,34.48,20250124,14150,-30.81,20240524,7280,34.48,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,101302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10120,1420,2,16.32,9210034920,950280,424.45,9060,10330,8900,11310,6090,8700,9692.66,0.72,0,9872,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,729,-34.78,2.66,12,13.19,-291.00,3804.00,14150,20240524,-28.48,7280,20250124,39.01,10330,-2.03,20250224,7280,39.01,20250124,14150,-28.48,20240524,7280,39.01,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250224,091310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,340,2,3.91,2460336750,266397,118.99,9060,9900,8900,11310,6090,8700,9237.03,0.72,0,-33707,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,652,-31.07,2.38,12,3.70,-291.00,3804.00,14150,20240524,-36.11,7280,20250124,24.18,10150,-10.94,20250218,7280,24.18,20250124,14150,-36.11,20240524,7280,24.18,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N
20250221,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-330,5,-3.65,1946416540,222540,115.83,9220,9460,8430,11730,6330,9030,8746.37,1.01,0,-20801,10010,9520,9200,8710,8390,9360,8550,36,2700,500,5410,10,1,7206940,627,-29.90,2.29,12,3.09,-291.00,3804.00,14150,20240524,-38.52,7280,20250124,19.51,10150,-14.29,20250218,7280,19.51,20250124,14150,-38.52,20240524,7280,19.51,20250124,3.63,N,413640,500,36 억,,72854,N,N,0,N,00,N
20250221,151302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-350,5,-3.88,1918988030,219385,114.19,9220,9460,8430,11730,6330,9030,8747.13,1.01,0,-20309,10010,9520,9200,8710,8390,9360,8550,36,2700,500,5410,10,1,7206940,626,-29.83,2.28,12,3.04,-291.00,3804.00,14150,20240524,-38.66,7280,20250124,19.23,10150,-14.48,20250218,7280,19.23,20250124,14150,-38.66,20240524,7280,19.23,20250124,3.63,N,413640,500,36 억,,72854,N,N,0,N,00,N
20250221,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-430,5,-4.76,1729071150,197344,102.72,9220,9460,8430,11730,6330,9030,8761.71,1.01,0,-12982,10010,9520,9200,8710,8390,9360,8550,36,2700,500,5410,10,1,7206940,620,-29.55,2.26,12,2.74,-291.00,3804.00,14150,20240524,-39.22,7280,20250124,18.13,10150,-15.27,20250218,7280,18.13,20250124,14150,-39.22,20240524,7280,18.13,20250124,3.63,N,413640,500,36 억,,72854,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 161308 57 100.00 KOSDAQ IT 서비스 N N N N N 10500 1800 2 20.69 28692086380 2828930 1263.56 9060 10830 8900 11310 6090 8700 10142.33 0.72 0 21407 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 757 -36.08 2.76 12 39.25 -291.00 3804.00 14150 20240524 -25.80 7280 20250124 44.23 10830 -3.05 20250224 7280 44.23 20250124 14150 -25.80 20240524 7280 44.23 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
3 20250224 151309 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 1730 2 19.89 28169684190 2778886 1241.21 9060 10830 8900 11310 6090 8700 10137.41 0.72 0 15897 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 752 -35.84 2.74 12 38.56 -291.00 3804.00 14150 20240524 -26.29 7280 20250124 43.27 10830 -3.69 20250224 7280 43.27 20250124 14150 -26.29 20240524 7280 43.27 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
4 20250224 141306 57 100.00 KOSDAQ IT 서비스 N N N N N 10410 1710 2 19.66 25925680820 2566219 1146.22 9060 10830 8900 11310 6090 8700 10103.06 0.72 0 12011 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 750 -35.77 2.74 12 35.61 -291.00 3804.00 14150 20240524 -26.43 7280 20250124 42.99 10830 -3.88 20250224 7280 42.99 20250124 14150 -26.43 20240524 7280 42.99 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
5 20250224 131309 57 100.00 KOSDAQ IT 서비스 N N N N N 10440 1740 2 20.00 23742958380 2356887 1052.72 9060 10830 8900 11310 6090 8700 10074.28 0.72 0 1738 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 752 -35.88 2.74 12 32.70 -291.00 3804.00 14150 20240524 -26.22 7280 20250124 43.41 10830 -3.60 20250224 7280 43.41 20250124 14150 -26.22 20240524 7280 43.41 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
6 20250224 121306 57 100.00 KOSDAQ IT 서비스 N N N N N 10480 1780 2 20.46 18778664710 1886509 842.62 9060 10700 8900 11310 6090 8700 9954.66 0.72 0 19531 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 755 -36.01 2.75 12 26.18 -291.00 3804.00 14150 20240524 -25.94 7280 20250124 43.96 10700 -2.06 20250224 7280 43.96 20250124 14150 -25.94 20240524 7280 43.96 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
7 20250224 111303 57 100.00 KOSDAQ IT 서비스 N N N N N 9790 1090 2 12.53 11552027050 1188757 530.97 9060 10330 8900 11310 6090 8700 9718.34 0.72 0 24601 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 706 -33.64 2.57 12 16.49 -291.00 3804.00 14150 20240524 -30.81 7280 20250124 34.48 10330 -5.23 20250224 7280 34.48 20250124 14150 -30.81 20240524 7280 34.48 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
8 20250224 101302 57 100.00 KOSDAQ IT 서비스 N N N N N 10120 1420 2 16.32 9210034920 950280 424.45 9060 10330 8900 11310 6090 8700 9692.66 0.72 0 9872 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 729 -34.78 2.66 12 13.19 -291.00 3804.00 14150 20240524 -28.48 7280 20250124 39.01 10330 -2.03 20250224 7280 39.01 20250124 14150 -28.48 20240524 7280 39.01 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
9 20250224 091310 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 340 2 3.91 2460336750 266397 118.99 9060 9900 8900 11310 6090 8700 9237.03 0.72 0 -33707 9893 9296 8863 8266 7833 9080 8050 36 2610 500 5220 10 1 7206940 652 -31.07 2.38 12 3.70 -291.00 3804.00 14150 20240524 -36.11 7280 20250124 24.18 10150 -10.94 20250218 7280 24.18 20250124 14150 -36.11 20240524 7280 24.18 20250124 4.23 N 413640 500 36 억 52047 N N 0 N 00 N
10 20250221 161257 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 -330 5 -3.65 1946416540 222540 115.83 9220 9460 8430 11730 6330 9030 8746.37 1.01 0 -20801 10010 9520 9200 8710 8390 9360 8550 36 2700 500 5410 10 1 7206940 627 -29.90 2.29 12 3.09 -291.00 3804.00 14150 20240524 -38.52 7280 20250124 19.51 10150 -14.29 20250218 7280 19.51 20250124 14150 -38.52 20240524 7280 19.51 20250124 3.63 N 413640 500 36 억 72854 N N 0 N 00 N
11 20250221 151302 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -350 5 -3.88 1918988030 219385 114.19 9220 9460 8430 11730 6330 9030 8747.13 1.01 0 -20309 10010 9520 9200 8710 8390 9360 8550 36 2700 500 5410 10 1 7206940 626 -29.83 2.28 12 3.04 -291.00 3804.00 14150 20240524 -38.66 7280 20250124 19.23 10150 -14.48 20250218 7280 19.23 20250124 14150 -38.66 20240524 7280 19.23 20250124 3.63 N 413640 500 36 억 72854 N N 0 N 00 N
12 20250221 141303 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -430 5 -4.76 1729071150 197344 102.72 9220 9460 8430 11730 6330 9030 8761.71 1.01 0 -12982 10010 9520 9200 8710 8390 9360 8550 36 2700 500 5410 10 1 7206940 620 -29.55 2.26 12 2.74 -291.00 3804.00 14150 20240524 -39.22 7280 20250124 18.13 10150 -15.27 20250218 7280 18.13 20250124 14150 -39.22 20240524 7280 18.13 20250124 3.63 N 413640 500 36 억 72854 N N 0 N 00 N