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
041460/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
20250228,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-75,5,-2.25,219285395,67401,148.25,3300,3325,3225,4335,2335,3335,3253.44,1.91,0,-30708,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,619,26.08,1.15,12,0.35,125.00,2832.00,4765,20240228,-31.58,2560,20241209,27.34,3615,-9.82,20250106,2885,13.00,20250102,4765,-31.58,20240228,2560,27.34,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-85,5,-2.55,199515830,61331,134.90,3300,3325,3225,4335,2335,3335,3253.10,1.91,0,-28561,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,618,26.00,1.15,12,0.32,125.00,2832.00,4765,20240228,-31.79,2560,20241209,26.95,3615,-10.10,20250106,2885,12.65,20250102,4765,-31.79,20240228,2560,26.95,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-95,5,-2.85,171927695,52827,116.20,3300,3325,3225,4335,2335,3335,3254.54,1.91,0,-21440,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,616,25.92,1.14,12,0.28,125.00,2832.00,4765,20240228,-32.00,2560,20241209,26.56,3615,-10.37,20250106,2885,12.31,20250102,4765,-32.00,20240228,2560,26.56,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,130516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3225,-110,5,-3.30,149470975,45897,100.95,3300,3325,3225,4335,2335,3335,3256.66,1.91,0,-22597,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,613,25.80,1.14,12,0.24,125.00,2832.00,4765,20240228,-32.32,2560,20241209,25.98,3615,-10.79,20250106,2885,11.79,20250102,4765,-32.32,20240228,2560,25.98,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-80,5,-2.40,139771250,42899,94.36,3300,3325,3230,4335,2335,3335,3258.15,1.91,0,-20633,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,618,26.04,1.15,12,0.23,125.00,2832.00,4765,20240228,-31.69,2560,20241209,27.15,3615,-9.96,20250106,2885,12.82,20250102,4765,-31.69,20240228,2560,27.15,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,-60,5,-1.80,82756960,25309,55.67,3300,3325,3250,4335,2335,3335,3269.86,1.91,0,-13974,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,622,26.20,1.16,12,0.13,125.00,2832.00,4765,20240228,-31.27,2560,20241209,27.93,3615,-9.41,20250106,2885,13.52,20250102,4765,-31.27,20240228,2560,27.93,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,100512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-70,5,-2.10,39596330,12101,26.62,3300,3325,3250,4335,2335,3335,3272.15,1.91,0,-5115,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,620,26.12,1.15,12,0.06,125.00,2832.00,4765,20240228,-31.48,2560,20241209,27.54,3615,-9.68,20250106,2885,13.17,20250102,4765,-31.48,20240228,2560,27.54,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250228,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-75,5,-2.25,8229750,2513,5.53,3300,3325,3250,4335,2335,3335,3274.87,1.91,0,-330,3408,3371,3338,3301,3268,3355,3285,107,1000,500,2400,5,1,19000000,619,26.08,1.15,12,0.01,125.00,2832.00,4765,20240228,-31.58,2560,20241209,27.34,3615,-9.82,20250106,2885,13.00,20250102,4765,-31.58,20240228,2560,27.34,20241209,2.76,N,041460,500,107 억,,362764,N,N,0,N,00,N
20250227,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-10,5,-0.30,151569575,45457,46.01,3350,3375,3305,4345,2345,3345,3334.35,2.01,0,-19710,3408,3376,3318,3286,3228,3392,3302,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.24,125.00,2832.00,5050,20240216,-33.96,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4765,-30.01,20240228,2560,30.27,20241209,2.62,N,041460,500,107 억,,382244,N,N,0,N,00,N
20250227,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,-20,5,-0.60,117937445,35317,35.75,3350,3375,3320,4345,2345,3345,3339.40,2.01,0,-16179,3408,3376,3318,3286,3228,3392,3302,107,1000,500,2400,5,1,19000000,632,26.60,1.17,12,0.19,125.00,2832.00,5050,20240216,-34.16,2560,20241209,29.88,3615,-8.02,20250106,2885,15.25,20250102,4765,-30.22,20240228,2560,29.88,20241209,2.62,N,041460,500,107 억,,382244,N,N,0,N,00,N
20250227,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-5,5,-0.15,103270660,30913,31.29,3350,3375,3320,4345,2345,3345,3340.69,2.01,0,-14604,3408,3376,3318,3286,3228,3392,3302,107,1000,500,2400,5,1,19000000,635,26.72,1.18,12,0.16,125.00,2832.00,5050,20240216,-33.86,2560,20241209,30.47,3615,-7.61,20250106,2885,15.77,20250102,4765,-29.91,20240228,2560,30.47,20241209,2.62,N,041460,500,107 억,,382244,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 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 -75 5 -2.25 219285395 67401 148.25 3300 3325 3225 4335 2335 3335 3253.44 1.91 0 -30708 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 619 26.08 1.15 12 0.35 125.00 2832.00 4765 20240228 -31.58 2560 20241209 27.34 3615 -9.82 20250106 2885 13.00 20250102 4765 -31.58 20240228 2560 27.34 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
3 20250228 150516 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 -85 5 -2.55 199515830 61331 134.90 3300 3325 3225 4335 2335 3335 3253.10 1.91 0 -28561 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 618 26.00 1.15 12 0.32 125.00 2832.00 4765 20240228 -31.79 2560 20241209 26.95 3615 -10.10 20250106 2885 12.65 20250102 4765 -31.79 20240228 2560 26.95 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
4 20250228 140517 57 100.00 KOSDAQ IT 서비스 N N N N N 3240 -95 5 -2.85 171927695 52827 116.20 3300 3325 3225 4335 2335 3335 3254.54 1.91 0 -21440 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 616 25.92 1.14 12 0.28 125.00 2832.00 4765 20240228 -32.00 2560 20241209 26.56 3615 -10.37 20250106 2885 12.31 20250102 4765 -32.00 20240228 2560 26.56 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
5 20250228 130516 57 100.00 KOSDAQ IT 서비스 N N N N N 3225 -110 5 -3.30 149470975 45897 100.95 3300 3325 3225 4335 2335 3335 3256.66 1.91 0 -22597 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 613 25.80 1.14 12 0.24 125.00 2832.00 4765 20240228 -32.32 2560 20241209 25.98 3615 -10.79 20250106 2885 11.79 20250102 4765 -32.32 20240228 2560 25.98 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
6 20250228 120512 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -80 5 -2.40 139771250 42899 94.36 3300 3325 3230 4335 2335 3335 3258.15 1.91 0 -20633 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 618 26.04 1.15 12 0.23 125.00 2832.00 4765 20240228 -31.69 2560 20241209 27.15 3615 -9.96 20250106 2885 12.82 20250102 4765 -31.69 20240228 2560 27.15 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
7 20250228 110513 57 100.00 KOSDAQ IT 서비스 N N N N N 3275 -60 5 -1.80 82756960 25309 55.67 3300 3325 3250 4335 2335 3335 3269.86 1.91 0 -13974 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 622 26.20 1.16 12 0.13 125.00 2832.00 4765 20240228 -31.27 2560 20241209 27.93 3615 -9.41 20250106 2885 13.52 20250102 4765 -31.27 20240228 2560 27.93 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
8 20250228 100512 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -70 5 -2.10 39596330 12101 26.62 3300 3325 3250 4335 2335 3335 3272.15 1.91 0 -5115 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 620 26.12 1.15 12 0.06 125.00 2832.00 4765 20240228 -31.48 2560 20241209 27.54 3615 -9.68 20250106 2885 13.17 20250102 4765 -31.48 20240228 2560 27.54 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
9 20250228 090515 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 -75 5 -2.25 8229750 2513 5.53 3300 3325 3250 4335 2335 3335 3274.87 1.91 0 -330 3408 3371 3338 3301 3268 3355 3285 107 1000 500 2400 5 1 19000000 619 26.08 1.15 12 0.01 125.00 2832.00 4765 20240228 -31.58 2560 20241209 27.34 3615 -9.82 20250106 2885 13.00 20250102 4765 -31.58 20240228 2560 27.34 20241209 2.76 N 041460 500 107 억 362764 N N 0 N 00 N
10 20250227 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 -10 5 -0.30 151569575 45457 46.01 3350 3375 3305 4345 2345 3345 3334.35 2.01 0 -19710 3408 3376 3318 3286 3228 3392 3302 107 1000 500 2400 5 1 19000000 634 26.68 1.18 12 0.24 125.00 2832.00 5050 20240216 -33.96 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4765 -30.01 20240228 2560 30.27 20241209 2.62 N 041460 500 107 억 382244 N N 0 N 00 N
11 20250227 150508 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 -20 5 -0.60 117937445 35317 35.75 3350 3375 3320 4345 2345 3345 3339.40 2.01 0 -16179 3408 3376 3318 3286 3228 3392 3302 107 1000 500 2400 5 1 19000000 632 26.60 1.17 12 0.19 125.00 2832.00 5050 20240216 -34.16 2560 20241209 29.88 3615 -8.02 20250106 2885 15.25 20250102 4765 -30.22 20240228 2560 29.88 20241209 2.62 N 041460 500 107 억 382244 N N 0 N 00 N
12 20250227 140511 57 100.00 KOSDAQ IT 서비스 N N N N N 3340 -5 5 -0.15 103270660 30913 31.29 3350 3375 3320 4345 2345 3345 3340.69 2.01 0 -14604 3408 3376 3318 3286 3228 3392 3302 107 1000 500 2400 5 1 19000000 635 26.72 1.18 12 0.16 125.00 2832.00 5050 20240216 -33.86 2560 20241209 30.47 3615 -7.61 20250106 2885 15.77 20250102 4765 -29.91 20240228 2560 30.47 20241209 2.62 N 041460 500 107 억 382244 N N 0 N 00 N