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
039310/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
20250228,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,16,2,0.94,47466178,28405,151.83,1681,1720,1633,2200,1186,1694,1671.05,1.05,0,1254,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,310,2.25,0.31,12,0.16,759.00,5588.00,2385,20240220,-28.30,1366,20241209,25.18,1930,-11.40,20250203,1493,14.53,20250116,2360,-27.54,20240307,1366,25.18,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,-14,5,-0.83,44722727,26784,143.17,1681,1720,1633,2200,1186,1694,1669.76,1.05,0,1700,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,304,2.21,0.30,12,0.15,759.00,5588.00,2385,20240220,-29.56,1366,20241209,22.99,1930,-12.95,20250203,1493,12.53,20250116,2360,-28.81,20240307,1366,22.99,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-4,5,-0.24,42136044,25227,134.85,1681,1720,1633,2200,1186,1694,1670.28,1.05,0,1700,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,306,2.23,0.30,12,0.14,759.00,5588.00,2385,20240220,-29.14,1366,20241209,23.72,1930,-12.44,20250203,1493,13.19,20250116,2360,-28.39,20240307,1366,23.72,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,-14,5,-0.83,34727131,20820,111.29,1681,1720,1633,2200,1186,1694,1667.97,1.05,0,1884,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,304,2.21,0.30,12,0.11,759.00,5588.00,2385,20240220,-29.56,1366,20241209,22.99,1930,-12.95,20250203,1493,12.53,20250116,2360,-28.81,20240307,1366,22.99,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,-7,5,-0.41,34665403,20783,111.09,1681,1720,1633,2200,1186,1694,1667.97,1.05,0,1890,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,306,2.22,0.30,12,0.11,759.00,5588.00,2385,20240220,-29.27,1366,20241209,23.50,1930,-12.59,20250203,1493,12.99,20250116,2360,-28.52,20240307,1366,23.50,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,110506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1712,18,2,1.06,34209955,20510,109.63,1681,1720,1633,2200,1186,1694,1667.96,1.05,0,1869,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,310,2.26,0.31,12,0.11,759.00,5588.00,2385,20240220,-28.22,1366,20241209,25.33,1930,-11.30,20250203,1493,14.67,20250116,2360,-27.46,20240307,1366,25.33,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,100506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1644,-50,5,-2.95,27370001,16451,87.94,1681,1720,1633,2200,1186,1694,1663.73,1.05,0,1765,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,298,2.17,0.29,12,0.09,759.00,5588.00,2385,20240220,-31.07,1366,20241209,20.35,1930,-14.82,20250203,1493,10.11,20250116,2360,-30.34,20240307,1366,20.35,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250228,090508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,0,3,0.00,688875,409,2.19,1681,1694,1681,2200,1186,1694,1684.29,1.05,0,-153,1803,1748,1716,1661,1629,1732,1645,91,506,500,1150,1,1,18121667,307,2.23,0.30,12,0.00,759.00,5588.00,2385,20240220,-28.97,1366,20241209,24.01,1930,-12.23,20250203,1493,13.46,20250116,2360,-28.22,20240307,1366,24.01,20241209,0.00,N,039310,500,90 억,,189672,N,N,0,N,00,N
20250227,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,-55,5,-3.14,32174538,18708,94.42,1770,1771,1684,2270,1225,1749,1720.25,1.03,0,3046,1790,1769,1734,1713,1678,1780,1724,91,521,500,1180,1,1,18121667,307,2.23,0.30,12,0.10,759.00,5588.00,2385,20240220,-28.97,1366,20241209,24.01,1930,-12.23,20250203,1493,13.46,20250116,2360,-28.22,20240307,1366,24.01,20241209,0.00,N,039310,500,90 억,,187455,N,N,0,N,00,N
20250227,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,-39,5,-2.23,27526840,15966,80.58,1770,1771,1684,2270,1225,1749,1724.09,1.03,0,3432,1790,1769,1734,1713,1678,1780,1724,91,521,500,1180,1,1,18121667,310,2.25,0.31,12,0.09,759.00,5588.00,2385,20240220,-28.30,1366,20241209,25.18,1930,-11.40,20250203,1493,14.53,20250116,2360,-27.54,20240307,1366,25.18,20241209,0.00,N,039310,500,90 억,,187455,N,N,0,N,00,N
20250227,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1710,-39,5,-2.23,27526840,15966,80.58,1770,1771,1684,2270,1225,1749,1724.09,1.03,0,3432,1790,1769,1734,1713,1678,1780,1724,91,521,500,1180,1,1,18121667,310,2.25,0.31,12,0.09,759.00,5588.00,2385,20240220,-28.30,1366,20241209,25.18,1930,-11.40,20250203,1493,14.53,20250116,2360,-27.54,20240307,1366,25.18,20241209,0.00,N,039310,500,90 억,,187455,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 160507 57 100.00 KOSDAQ IT 서비스 N N N N N 1710 16 2 0.94 47466178 28405 151.83 1681 1720 1633 2200 1186 1694 1671.05 1.05 0 1254 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 310 2.25 0.31 12 0.16 759.00 5588.00 2385 20240220 -28.30 1366 20241209 25.18 1930 -11.40 20250203 1493 14.53 20250116 2360 -27.54 20240307 1366 25.18 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
3 20250228 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 -14 5 -0.83 44722727 26784 143.17 1681 1720 1633 2200 1186 1694 1669.76 1.05 0 1700 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 304 2.21 0.30 12 0.15 759.00 5588.00 2385 20240220 -29.56 1366 20241209 22.99 1930 -12.95 20250203 1493 12.53 20250116 2360 -28.81 20240307 1366 22.99 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
4 20250228 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -4 5 -0.24 42136044 25227 134.85 1681 1720 1633 2200 1186 1694 1670.28 1.05 0 1700 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 306 2.23 0.30 12 0.14 759.00 5588.00 2385 20240220 -29.14 1366 20241209 23.72 1930 -12.44 20250203 1493 13.19 20250116 2360 -28.39 20240307 1366 23.72 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
5 20250228 130509 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 -14 5 -0.83 34727131 20820 111.29 1681 1720 1633 2200 1186 1694 1667.97 1.05 0 1884 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 304 2.21 0.30 12 0.11 759.00 5588.00 2385 20240220 -29.56 1366 20241209 22.99 1930 -12.95 20250203 1493 12.53 20250116 2360 -28.81 20240307 1366 22.99 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
6 20250228 120506 57 100.00 KOSDAQ IT 서비스 N N N N N 1687 -7 5 -0.41 34665403 20783 111.09 1681 1720 1633 2200 1186 1694 1667.97 1.05 0 1890 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 306 2.22 0.30 12 0.11 759.00 5588.00 2385 20240220 -29.27 1366 20241209 23.50 1930 -12.59 20250203 1493 12.99 20250116 2360 -28.52 20240307 1366 23.50 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
7 20250228 110506 57 100.00 KOSDAQ IT 서비스 N N N N N 1712 18 2 1.06 34209955 20510 109.63 1681 1720 1633 2200 1186 1694 1667.96 1.05 0 1869 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 310 2.26 0.31 12 0.11 759.00 5588.00 2385 20240220 -28.22 1366 20241209 25.33 1930 -11.30 20250203 1493 14.67 20250116 2360 -27.46 20240307 1366 25.33 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
8 20250228 100506 57 100.00 KOSDAQ IT 서비스 N N N N N 1644 -50 5 -2.95 27370001 16451 87.94 1681 1720 1633 2200 1186 1694 1663.73 1.05 0 1765 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 298 2.17 0.29 12 0.09 759.00 5588.00 2385 20240220 -31.07 1366 20241209 20.35 1930 -14.82 20250203 1493 10.11 20250116 2360 -30.34 20240307 1366 20.35 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
9 20250228 090508 57 100.00 KOSDAQ IT 서비스 N N N N N 1694 0 3 0.00 688875 409 2.19 1681 1694 1681 2200 1186 1694 1684.29 1.05 0 -153 1803 1748 1716 1661 1629 1732 1645 91 506 500 1150 1 1 18121667 307 2.23 0.30 12 0.00 759.00 5588.00 2385 20240220 -28.97 1366 20241209 24.01 1930 -12.23 20250203 1493 13.46 20250116 2360 -28.22 20240307 1366 24.01 20241209 0.00 N 039310 500 90 억 189672 N N 0 N 00 N
10 20250227 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 1694 -55 5 -3.14 32174538 18708 94.42 1770 1771 1684 2270 1225 1749 1720.25 1.03 0 3046 1790 1769 1734 1713 1678 1780 1724 91 521 500 1180 1 1 18121667 307 2.23 0.30 12 0.10 759.00 5588.00 2385 20240220 -28.97 1366 20241209 24.01 1930 -12.23 20250203 1493 13.46 20250116 2360 -28.22 20240307 1366 24.01 20241209 0.00 N 039310 500 90 억 187455 N N 0 N 00 N
11 20250227 150502 57 100.00 KOSDAQ IT 서비스 N N N N N 1710 -39 5 -2.23 27526840 15966 80.58 1770 1771 1684 2270 1225 1749 1724.09 1.03 0 3432 1790 1769 1734 1713 1678 1780 1724 91 521 500 1180 1 1 18121667 310 2.25 0.31 12 0.09 759.00 5588.00 2385 20240220 -28.30 1366 20241209 25.18 1930 -11.40 20250203 1493 14.53 20250116 2360 -27.54 20240307 1366 25.18 20241209 0.00 N 039310 500 90 억 187455 N N 0 N 00 N
12 20250227 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 1710 -39 5 -2.23 27526840 15966 80.58 1770 1771 1684 2270 1225 1749 1724.09 1.03 0 3432 1790 1769 1734 1713 1678 1780 1724 91 521 500 1180 1 1 18121667 310 2.25 0.31 12 0.09 759.00 5588.00 2385 20240220 -28.30 1366 20241209 25.18 1930 -11.40 20250203 1493 14.53 20250116 2360 -27.54 20240307 1366 25.18 20241209 0.00 N 039310 500 90 억 187455 N N 0 N 00 N