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
438700/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
20250224,161323,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-495,5,-10.14,1971929500,440401,76.81,4790,4795,4320,6340,3420,4880,4477.96,1.05,0,-480,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,489,-4.16,1.08,12,3.95,-1054.00,4056.00,8570,20240216,-48.83,2425,20241209,80.82,6510,-32.64,20250219,2550,71.96,20250203,8440,-48.05,20240228,2425,80.82,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,151324,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-485,5,-9.94,1883787425,420285,73.30,4790,4795,4320,6340,3420,4880,4482.17,1.05,0,140,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,490,-4.17,1.08,12,3.77,-1054.00,4056.00,8570,20240216,-48.72,2425,20241209,81.24,6510,-32.49,20250219,2550,72.35,20250203,8440,-47.93,20240228,2425,81.24,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,141321,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-500,5,-10.25,1564482870,347252,60.56,4790,4795,4375,6340,3420,4880,4505.32,1.05,0,16475,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,488,-4.16,1.08,12,3.12,-1054.00,4056.00,8570,20240216,-48.89,2425,20241209,80.62,6510,-32.72,20250219,2550,71.76,20250203,8440,-48.10,20240228,2425,80.62,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,131323,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,-415,5,-8.50,1305623320,288750,50.36,4790,4795,4420,6340,3420,4880,4521.64,1.05,0,22532,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,498,-4.24,1.10,12,2.59,-1054.00,4056.00,8570,20240216,-47.90,2425,20241209,84.12,6510,-31.41,20250219,2550,75.10,20250203,8440,-47.10,20240228,2425,84.12,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,121321,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-370,5,-7.58,1196296290,264414,46.12,4790,4795,4420,6340,3420,4880,4524.33,1.05,0,22884,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,503,-4.28,1.11,12,2.37,-1054.00,4056.00,8570,20240216,-47.37,2425,20241209,85.98,6510,-30.72,20250219,2550,76.86,20250203,8440,-46.56,20240228,2425,85.98,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,111318,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-380,5,-7.79,1105578080,244245,42.60,4790,4795,4420,6340,3420,4880,4526.51,1.05,0,22686,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,502,-4.27,1.11,12,2.19,-1054.00,4056.00,8570,20240216,-47.49,2425,20241209,85.57,6510,-30.88,20250219,2550,76.47,20250203,8440,-46.68,20240228,2425,85.57,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,101316,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-410,5,-8.40,971959845,214442,37.40,4790,4795,4420,6340,3420,4880,4532.51,1.05,0,18043,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,498,-4.24,1.10,12,1.92,-1054.00,4056.00,8570,20240216,-47.84,2425,20241209,84.33,6510,-31.34,20250219,2550,75.29,20250203,8440,-47.04,20240228,2425,84.33,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250224,091325,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-335,5,-6.86,339889755,73974,12.90,4790,4795,4460,6340,3420,4880,4594.72,1.05,0,823,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,507,-4.31,1.12,12,0.66,-1054.00,4056.00,8570,20240216,-46.97,2425,20241209,87.42,6510,-30.18,20250219,2550,78.24,20250203,8440,-46.15,20240228,2425,87.42,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N
20250221,161312,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-250,5,-4.87,2764036015,555069,55.06,5000,5300,4670,6660,3600,5130,4980.04,1.17,0,-12297,5676,5402,5076,4802,4476,5240,4640,56,1530,500,0,5,1,11144890,544,-4.63,1.20,12,4.98,-1054.00,4056.00,8570,20240216,-43.06,2425,20241209,101.24,6510,-25.04,20250219,2550,91.37,20250203,8440,-42.18,20240228,2425,101.24,20241209,0.09,N,438700,500,55 억,,130895,N,N,0,N,02,N
20250221,151317,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-210,5,-4.09,2644732580,530674,52.64,5000,5300,4670,6660,3600,5130,4983.72,1.17,0,-10651,5676,5402,5076,4802,4476,5240,4640,56,1530,500,0,5,1,11144890,548,-4.67,1.21,12,4.76,-1054.00,4056.00,8570,20240216,-42.59,2425,20241209,102.89,6510,-24.42,20250219,2550,92.94,20250203,8440,-41.71,20240228,2425,102.89,20241209,0.09,N,438700,500,55 억,,130895,N,N,0,N,02,N
20250221,141318,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-250,5,-4.87,2422492010,485327,48.14,5000,5300,4670,6660,3600,5130,4991.46,1.17,0,-10792,5676,5402,5076,4802,4476,5240,4640,56,1530,500,0,5,1,11144890,544,-4.63,1.20,12,4.35,-1054.00,4056.00,8570,20240216,-43.06,2425,20241209,101.24,6510,-25.04,20250219,2550,91.37,20250203,8440,-42.18,20240228,2425,101.24,20241209,0.09,N,438700,500,55 억,,130895,N,N,0,N,02,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 161323 53 100.00 KOSDAQ IT 서비스 N N N N N 4385 -495 5 -10.14 1971929500 440401 76.81 4790 4795 4320 6340 3420 4880 4477.96 1.05 0 -480 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 489 -4.16 1.08 12 3.95 -1054.00 4056.00 8570 20240216 -48.83 2425 20241209 80.82 6510 -32.64 20250219 2550 71.96 20250203 8440 -48.05 20240228 2425 80.82 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
3 20250224 151324 53 100.00 KOSDAQ IT 서비스 N N N N N 4395 -485 5 -9.94 1883787425 420285 73.30 4790 4795 4320 6340 3420 4880 4482.17 1.05 0 140 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 490 -4.17 1.08 12 3.77 -1054.00 4056.00 8570 20240216 -48.72 2425 20241209 81.24 6510 -32.49 20250219 2550 72.35 20250203 8440 -47.93 20240228 2425 81.24 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
4 20250224 141321 53 100.00 KOSDAQ IT 서비스 N N N N N 4380 -500 5 -10.25 1564482870 347252 60.56 4790 4795 4375 6340 3420 4880 4505.32 1.05 0 16475 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 488 -4.16 1.08 12 3.12 -1054.00 4056.00 8570 20240216 -48.89 2425 20241209 80.62 6510 -32.72 20250219 2550 71.76 20250203 8440 -48.10 20240228 2425 80.62 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
5 20250224 131323 53 100.00 KOSDAQ IT 서비스 N N N N N 4465 -415 5 -8.50 1305623320 288750 50.36 4790 4795 4420 6340 3420 4880 4521.64 1.05 0 22532 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 498 -4.24 1.10 12 2.59 -1054.00 4056.00 8570 20240216 -47.90 2425 20241209 84.12 6510 -31.41 20250219 2550 75.10 20250203 8440 -47.10 20240228 2425 84.12 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
6 20250224 121321 53 100.00 KOSDAQ IT 서비스 N N N N N 4510 -370 5 -7.58 1196296290 264414 46.12 4790 4795 4420 6340 3420 4880 4524.33 1.05 0 22884 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 503 -4.28 1.11 12 2.37 -1054.00 4056.00 8570 20240216 -47.37 2425 20241209 85.98 6510 -30.72 20250219 2550 76.86 20250203 8440 -46.56 20240228 2425 85.98 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
7 20250224 111318 53 100.00 KOSDAQ IT 서비스 N N N N N 4500 -380 5 -7.79 1105578080 244245 42.60 4790 4795 4420 6340 3420 4880 4526.51 1.05 0 22686 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 502 -4.27 1.11 12 2.19 -1054.00 4056.00 8570 20240216 -47.49 2425 20241209 85.57 6510 -30.88 20250219 2550 76.47 20250203 8440 -46.68 20240228 2425 85.57 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
8 20250224 101316 53 100.00 KOSDAQ IT 서비스 N N N N N 4470 -410 5 -8.40 971959845 214442 37.40 4790 4795 4420 6340 3420 4880 4532.51 1.05 0 18043 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 498 -4.24 1.10 12 1.92 -1054.00 4056.00 8570 20240216 -47.84 2425 20241209 84.33 6510 -31.34 20250219 2550 75.29 20250203 8440 -47.04 20240228 2425 84.33 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
9 20250224 091325 53 100.00 KOSDAQ IT 서비스 N N N N N 4545 -335 5 -6.86 339889755 73974 12.90 4790 4795 4460 6340 3420 4880 4594.72 1.05 0 823 5580 5230 4950 4600 4320 5090 4460 56 1460 500 0 5 1 11144890 507 -4.31 1.12 12 0.66 -1054.00 4056.00 8570 20240216 -46.97 2425 20241209 87.42 6510 -30.18 20250219 2550 78.24 20250203 8440 -46.15 20240228 2425 87.42 20241209 0.06 N 438700 500 55 억 117144 N N 0 N 02 N
10 20250221 161312 53 100.00 KOSDAQ IT 서비스 N N N N N 4880 -250 5 -4.87 2764036015 555069 55.06 5000 5300 4670 6660 3600 5130 4980.04 1.17 0 -12297 5676 5402 5076 4802 4476 5240 4640 56 1530 500 0 5 1 11144890 544 -4.63 1.20 12 4.98 -1054.00 4056.00 8570 20240216 -43.06 2425 20241209 101.24 6510 -25.04 20250219 2550 91.37 20250203 8440 -42.18 20240228 2425 101.24 20241209 0.09 N 438700 500 55 억 130895 N N 0 N 02 N
11 20250221 151317 53 100.00 KOSDAQ IT 서비스 N N N N N 4920 -210 5 -4.09 2644732580 530674 52.64 5000 5300 4670 6660 3600 5130 4983.72 1.17 0 -10651 5676 5402 5076 4802 4476 5240 4640 56 1530 500 0 5 1 11144890 548 -4.67 1.21 12 4.76 -1054.00 4056.00 8570 20240216 -42.59 2425 20241209 102.89 6510 -24.42 20250219 2550 92.94 20250203 8440 -41.71 20240228 2425 102.89 20241209 0.09 N 438700 500 55 억 130895 N N 0 N 02 N
12 20250221 141318 53 100.00 KOSDAQ IT 서비스 N N N N N 4880 -250 5 -4.87 2422492010 485327 48.14 5000 5300 4670 6660 3600 5130 4991.46 1.17 0 -10792 5676 5402 5076 4802 4476 5240 4640 56 1530 500 0 5 1 11144890 544 -4.63 1.20 12 4.35 -1054.00 4056.00 8570 20240216 -43.06 2425 20241209 101.24 6510 -25.04 20250219 2550 91.37 20250203 8440 -42.18 20240228 2425 101.24 20241209 0.09 N 438700 500 55 억 130895 N N 0 N 02 N