ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039290/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
20250228,160506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-360,5,-5.17,458996920,68825,253.28,6950,6950,6540,9040,4880,6960,6668.86,1.20,4977,4857,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,574,9.27,0.74,12,0.79,712.00,8897.00,12530,20240220,-47.33,5360,20241115,23.13,9520,-30.67,20250204,6540,0.92,20250228,11300,-41.59,20240430,5360,23.13,20241115,3.77,N,039290,500,43 억,,51079,N,N,0,N,00,N
20250228,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-340,5,-4.89,432541730,64816,238.53,6950,6950,6540,9040,4880,6960,6672.94,1.18,4197,4202,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,576,9.30,0.74,12,0.75,712.00,8897.00,12530,20240220,-47.17,5360,20241115,23.51,9520,-30.46,20250204,6540,1.22,20250228,11300,-41.42,20240430,5360,23.51,20241115,3.77,N,039290,500,43 억,,50299,N,N,0,N,00,N
20250228,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-330,5,-4.74,403687980,60447,222.45,6950,6950,6540,9040,4880,6960,6677.91,1.19,4672,4625,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,576,9.31,0.75,12,0.70,712.00,8897.00,12530,20240220,-47.09,5360,20241115,23.69,9520,-30.36,20250204,6540,1.38,20250228,11300,-41.33,20240430,5360,23.69,20241115,3.77,N,039290,500,43 억,,50774,N,N,0,N,00,N
20250228,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-350,5,-5.03,389968890,58379,214.84,6950,6950,6540,9040,4880,6960,6679.47,1.19,4639,5048,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,575,9.28,0.74,12,0.67,712.00,8897.00,12530,20240220,-47.25,5360,20241115,23.32,9520,-30.57,20250204,6540,1.07,20250228,11300,-41.50,20240430,5360,23.32,20241115,3.77,N,039290,500,43 억,,50741,N,N,0,N,00,N
20250228,120505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-300,5,-4.31,281322170,41872,154.09,6950,6950,6600,9040,4880,6960,6718.04,1.15,3085,3245,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,579,9.35,0.75,12,0.48,712.00,8897.00,12530,20240220,-46.85,5360,20241115,24.25,9520,-30.04,20250204,6600,0.91,20250228,11300,-41.06,20240430,5360,24.25,20241115,3.77,N,039290,500,43 억,,49187,N,N,0,N,00,N
20250228,110506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-320,5,-4.60,242988210,36096,132.84,6950,6950,6600,9040,4880,6960,6731.09,1.11,1330,1509,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,577,9.33,0.75,12,0.42,712.00,8897.00,12530,20240220,-47.01,5360,20241115,23.88,9520,-30.25,20250204,6600,0.61,20250228,11300,-41.24,20240430,5360,23.88,20241115,3.77,N,039290,500,43 억,,47432,N,N,0,N,00,N
20250228,100505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-260,5,-3.74,161685070,23857,87.80,6950,6950,6680,9040,4880,6960,6776.49,1.10,910,1169,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,582,9.41,0.75,12,0.27,712.00,8897.00,12530,20240220,-46.53,5360,20241115,25.00,9520,-29.62,20250204,6680,0.30,20250228,11300,-40.71,20240430,5360,25.00,20241115,3.77,N,039290,500,43 억,,47012,N,N,0,N,00,N
20250228,090508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-120,5,-1.72,24361760,3536,13.01,6950,6950,6780,9040,4880,6960,6887.59,1.07,-487,-486,7206,7082,7016,6892,6826,7050,6860,43,2080,500,4730,10,1,8693978,595,9.61,0.77,12,0.04,712.00,8897.00,12530,20240220,-45.41,5360,20241115,27.61,9520,-28.15,20250204,6780,0.88,20250228,11300,-39.47,20240430,5360,27.61,20241115,3.77,N,039290,500,43 억,,45615,N,N,0,N,00,N
20250227,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-70,5,-1.00,185367310,26507,105.71,7030,7140,6950,9130,4930,7030,6993.15,1.08,-8260,-8258,7210,7120,7060,6970,6910,7090,6940,43,2100,500,4780,10,1,8693978,605,9.78,0.78,12,0.30,712.00,8897.00,12530,20240220,-44.45,5360,20241115,29.85,9520,-26.89,20250204,6950,0.14,20250227,11380,-38.84,20240227,5360,29.85,20241115,3.81,N,039290,500,43 억,,46102,N,N,0,N,00,N
20250227,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-60,5,-0.85,159597100,22805,90.95,7030,7140,6950,9130,4930,7030,6998.34,1.08,-8233,-8138,7210,7120,7060,6970,6910,7090,6940,43,2100,500,4780,10,1,8693978,606,9.79,0.78,12,0.26,712.00,8897.00,12530,20240220,-44.37,5360,20241115,30.04,9520,-26.79,20250204,6950,0.29,20250227,11380,-38.75,20240227,5360,30.04,20241115,3.81,N,039290,500,43 억,,46129,N,N,0,N,00,N
20250227,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-40,5,-0.57,145970350,20847,83.14,7030,7140,6950,9130,4930,7030,7001.98,1.11,-7124,-7029,7210,7120,7060,6970,6910,7090,6940,43,2100,500,4780,10,1,8693978,608,9.82,0.79,12,0.24,712.00,8897.00,12530,20240220,-44.21,5360,20241115,30.41,9520,-26.58,20250204,6950,0.58,20250227,11380,-38.58,20240227,5360,30.41,20241115,3.81,N,039290,500,43 억,,47238,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 20250228 160506 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 -360 5 -5.17 458996920 68825 253.28 6950 6950 6540 9040 4880 6960 6668.86 1.20 4977 4857 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 574 9.27 0.74 12 0.79 712.00 8897.00 12530 20240220 -47.33 5360 20241115 23.13 9520 -30.67 20250204 6540 0.92 20250228 11300 -41.59 20240430 5360 23.13 20241115 3.77 N 039290 500 43 억 51079 N N 0 N 00 N
3 20250228 150509 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -340 5 -4.89 432541730 64816 238.53 6950 6950 6540 9040 4880 6960 6672.94 1.18 4197 4202 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 576 9.30 0.74 12 0.75 712.00 8897.00 12530 20240220 -47.17 5360 20241115 23.51 9520 -30.46 20250204 6540 1.22 20250228 11300 -41.42 20240430 5360 23.51 20241115 3.77 N 039290 500 43 억 50299 N N 0 N 00 N
4 20250228 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 -330 5 -4.74 403687980 60447 222.45 6950 6950 6540 9040 4880 6960 6677.91 1.19 4672 4625 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 576 9.31 0.75 12 0.70 712.00 8897.00 12530 20240220 -47.09 5360 20241115 23.69 9520 -30.36 20250204 6540 1.38 20250228 11300 -41.33 20240430 5360 23.69 20241115 3.77 N 039290 500 43 억 50774 N N 0 N 00 N
5 20250228 130508 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 -350 5 -5.03 389968890 58379 214.84 6950 6950 6540 9040 4880 6960 6679.47 1.19 4639 5048 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 575 9.28 0.74 12 0.67 712.00 8897.00 12530 20240220 -47.25 5360 20241115 23.32 9520 -30.57 20250204 6540 1.07 20250228 11300 -41.50 20240430 5360 23.32 20241115 3.77 N 039290 500 43 억 50741 N N 0 N 00 N
6 20250228 120505 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -300 5 -4.31 281322170 41872 154.09 6950 6950 6600 9040 4880 6960 6718.04 1.15 3085 3245 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 579 9.35 0.75 12 0.48 712.00 8897.00 12530 20240220 -46.85 5360 20241115 24.25 9520 -30.04 20250204 6600 0.91 20250228 11300 -41.06 20240430 5360 24.25 20241115 3.77 N 039290 500 43 억 49187 N N 0 N 00 N
7 20250228 110506 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -320 5 -4.60 242988210 36096 132.84 6950 6950 6600 9040 4880 6960 6731.09 1.11 1330 1509 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 577 9.33 0.75 12 0.42 712.00 8897.00 12530 20240220 -47.01 5360 20241115 23.88 9520 -30.25 20250204 6600 0.61 20250228 11300 -41.24 20240430 5360 23.88 20241115 3.77 N 039290 500 43 억 47432 N N 0 N 00 N
8 20250228 100505 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -260 5 -3.74 161685070 23857 87.80 6950 6950 6680 9040 4880 6960 6776.49 1.10 910 1169 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 582 9.41 0.75 12 0.27 712.00 8897.00 12530 20240220 -46.53 5360 20241115 25.00 9520 -29.62 20250204 6680 0.30 20250228 11300 -40.71 20240430 5360 25.00 20241115 3.77 N 039290 500 43 억 47012 N N 0 N 00 N
9 20250228 090508 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 -120 5 -1.72 24361760 3536 13.01 6950 6950 6780 9040 4880 6960 6887.59 1.07 -487 -486 7206 7082 7016 6892 6826 7050 6860 43 2080 500 4730 10 1 8693978 595 9.61 0.77 12 0.04 712.00 8897.00 12530 20240220 -45.41 5360 20241115 27.61 9520 -28.15 20250204 6780 0.88 20250228 11300 -39.47 20240430 5360 27.61 20241115 3.77 N 039290 500 43 억 45615 N N 0 N 00 N
10 20250227 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -70 5 -1.00 185367310 26507 105.71 7030 7140 6950 9130 4930 7030 6993.15 1.08 -8260 -8258 7210 7120 7060 6970 6910 7090 6940 43 2100 500 4780 10 1 8693978 605 9.78 0.78 12 0.30 712.00 8897.00 12530 20240220 -44.45 5360 20241115 29.85 9520 -26.89 20250204 6950 0.14 20250227 11380 -38.84 20240227 5360 29.85 20241115 3.81 N 039290 500 43 억 46102 N N 0 N 00 N
11 20250227 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -60 5 -0.85 159597100 22805 90.95 7030 7140 6950 9130 4930 7030 6998.34 1.08 -8233 -8138 7210 7120 7060 6970 6910 7090 6940 43 2100 500 4780 10 1 8693978 606 9.79 0.78 12 0.26 712.00 8897.00 12530 20240220 -44.37 5360 20241115 30.04 9520 -26.79 20250204 6950 0.29 20250227 11380 -38.75 20240227 5360 30.04 20241115 3.81 N 039290 500 43 억 46129 N N 0 N 00 N
12 20250227 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -40 5 -0.57 145970350 20847 83.14 7030 7140 6950 9130 4930 7030 7001.98 1.11 -7124 -7029 7210 7120 7060 6970 6910 7090 6940 43 2100 500 4780 10 1 8693978 608 9.82 0.79 12 0.24 712.00 8897.00 12530 20240220 -44.21 5360 20241115 30.41 9520 -26.58 20250204 6950 0.58 20250227 11380 -38.58 20240227 5360 30.41 20241115 3.81 N 039290 500 43 억 47238 N N 0 N 00 N