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
042420/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
20250228,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,-460,5,-2.73,134416880,8149,147.33,16950,16950,16350,21900,11820,16880,16494.89,2.75,0,-3208,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1454,20.00,0.38,12,0.09,821.00,43215.00,28200,20240220,-41.77,14000,20240806,17.29,18460,-11.05,20250106,15980,2.75,20250203,27600,-40.51,20240305,14000,17.29,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16440,-440,5,-2.61,119101790,7216,130.46,16950,16950,16350,21900,11820,16880,16505.24,2.75,0,-3065,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1456,20.02,0.38,12,0.08,821.00,43215.00,28200,20240220,-41.70,14000,20240806,17.43,18460,-10.94,20250106,15980,2.88,20250203,27600,-40.43,20240305,14000,17.43,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16350,-530,5,-3.14,95812360,5795,104.77,16950,16950,16350,21900,11820,16880,16533.63,2.75,0,-2857,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1448,19.91,0.38,12,0.07,821.00,43215.00,28200,20240220,-42.02,14000,20240806,16.79,18460,-11.43,20250106,15980,2.32,20250203,27600,-40.76,20240305,14000,16.79,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16390,-490,5,-2.90,75852300,4577,82.75,16950,16950,16350,21900,11820,16880,16572.49,2.75,0,-2818,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1452,19.96,0.38,12,0.05,821.00,43215.00,28200,20240220,-41.88,14000,20240806,17.07,18460,-11.21,20250106,15980,2.57,20250203,27600,-40.62,20240305,14000,17.07,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,120517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16390,-490,5,-2.90,67044260,4039,73.02,16950,16950,16390,21900,11820,16880,16599.22,2.75,0,-2576,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1452,19.96,0.38,12,0.05,821.00,43215.00,28200,20240220,-41.88,14000,20240806,17.07,18460,-11.21,20250106,15980,2.57,20250203,27600,-40.62,20240305,14000,17.07,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,110517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16610,-270,5,-1.60,38099910,2283,41.28,16950,16950,16510,21900,11820,16880,16688.53,2.75,0,-1311,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1471,20.23,0.38,12,0.03,821.00,43215.00,28200,20240220,-41.10,14000,20240806,18.64,18460,-10.02,20250106,15980,3.94,20250203,27600,-39.82,20240305,14000,18.64,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16760,-120,5,-0.71,18761590,1121,20.27,16950,16950,16650,21900,11820,16880,16736.48,2.75,0,-604,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1484,20.41,0.39,12,0.01,821.00,43215.00,28200,20240220,-40.57,14000,20240806,19.71,18460,-9.21,20250106,15980,4.88,20250203,27600,-39.28,20240305,14000,19.71,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250228,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16650,-230,5,-1.36,349950,21,0.38,16950,16950,16650,21900,11820,16880,16664.29,2.75,0,0,17113,16996,16813,16696,16513,16905,16605,47,5020,500,11470,10,1,8856866,1475,20.28,0.39,12,0.00,821.00,43215.00,28200,20240220,-40.96,14000,20240806,18.93,18460,-9.80,20250106,15980,4.19,20250203,27600,-39.67,20240305,14000,18.93,20240806,0.78,N,042420,500,46 억,,243444,N,N,1,N,00,N
20250227,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16880,-20,5,-0.12,92613800,5528,78.85,16920,16930,16630,21950,11830,16900,16753.58,2.78,0,-3188,17100,17000,16850,16750,16600,17050,16800,47,5050,500,11490,10,1,8856866,1495,20.56,0.39,12,0.06,821.00,43215.00,28200,20240220,-40.14,14000,20240806,20.57,18460,-8.56,20250106,15980,5.63,20250203,27600,-38.84,20240305,14000,20.57,20240806,0.81,N,042420,500,46 억,,246575,N,N,1,N,00,N
20250227,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16710,-190,5,-1.12,89123880,5321,75.90,16920,16930,16630,21950,11830,16900,16749.46,2.78,0,-3139,17100,17000,16850,16750,16600,17050,16800,47,5050,500,11490,10,1,8856866,1480,20.35,0.39,12,0.06,821.00,43215.00,28200,20240220,-40.74,14000,20240806,19.36,18460,-9.48,20250106,15980,4.57,20250203,27600,-39.46,20240305,14000,19.36,20240806,0.81,N,042420,500,46 억,,246575,N,N,25,N,00,N
20250227,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16680,-220,5,-1.30,83382480,4978,71.00,16920,16930,16630,21950,11830,16900,16750.20,2.78,0,-2875,17100,17000,16850,16750,16600,17050,16800,47,5050,500,11490,10,1,8856866,1477,20.32,0.39,12,0.06,821.00,43215.00,28200,20240220,-40.85,14000,20240806,19.14,18460,-9.64,20250106,15980,4.38,20250203,27600,-39.57,20240305,14000,19.14,20240806,0.81,N,042420,500,46 억,,246575,N,N,25,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 160518 57 100.00 KOSDAQ IT 서비스 N N N N N 16420 -460 5 -2.73 134416880 8149 147.33 16950 16950 16350 21900 11820 16880 16494.89 2.75 0 -3208 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1454 20.00 0.38 12 0.09 821.00 43215.00 28200 20240220 -41.77 14000 20240806 17.29 18460 -11.05 20250106 15980 2.75 20250203 27600 -40.51 20240305 14000 17.29 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
3 20250228 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 16440 -440 5 -2.61 119101790 7216 130.46 16950 16950 16350 21900 11820 16880 16505.24 2.75 0 -3065 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1456 20.02 0.38 12 0.08 821.00 43215.00 28200 20240220 -41.70 14000 20240806 17.43 18460 -10.94 20250106 15980 2.88 20250203 27600 -40.43 20240305 14000 17.43 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
4 20250228 140522 57 100.00 KOSDAQ IT 서비스 N N N N N 16350 -530 5 -3.14 95812360 5795 104.77 16950 16950 16350 21900 11820 16880 16533.63 2.75 0 -2857 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1448 19.91 0.38 12 0.07 821.00 43215.00 28200 20240220 -42.02 14000 20240806 16.79 18460 -11.43 20250106 15980 2.32 20250203 27600 -40.76 20240305 14000 16.79 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
5 20250228 130520 57 100.00 KOSDAQ IT 서비스 N N N N N 16390 -490 5 -2.90 75852300 4577 82.75 16950 16950 16350 21900 11820 16880 16572.49 2.75 0 -2818 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1452 19.96 0.38 12 0.05 821.00 43215.00 28200 20240220 -41.88 14000 20240806 17.07 18460 -11.21 20250106 15980 2.57 20250203 27600 -40.62 20240305 14000 17.07 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
6 20250228 120517 57 100.00 KOSDAQ IT 서비스 N N N N N 16390 -490 5 -2.90 67044260 4039 73.02 16950 16950 16390 21900 11820 16880 16599.22 2.75 0 -2576 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1452 19.96 0.38 12 0.05 821.00 43215.00 28200 20240220 -41.88 14000 20240806 17.07 18460 -11.21 20250106 15980 2.57 20250203 27600 -40.62 20240305 14000 17.07 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
7 20250228 110517 57 100.00 KOSDAQ IT 서비스 N N N N N 16610 -270 5 -1.60 38099910 2283 41.28 16950 16950 16510 21900 11820 16880 16688.53 2.75 0 -1311 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1471 20.23 0.38 12 0.03 821.00 43215.00 28200 20240220 -41.10 14000 20240806 18.64 18460 -10.02 20250106 15980 3.94 20250203 27600 -39.82 20240305 14000 18.64 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
8 20250228 100517 57 100.00 KOSDAQ IT 서비스 N N N N N 16760 -120 5 -0.71 18761590 1121 20.27 16950 16950 16650 21900 11820 16880 16736.48 2.75 0 -604 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1484 20.41 0.39 12 0.01 821.00 43215.00 28200 20240220 -40.57 14000 20240806 19.71 18460 -9.21 20250106 15980 4.88 20250203 27600 -39.28 20240305 14000 19.71 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
9 20250228 090519 57 100.00 KOSDAQ IT 서비스 N N N N N 16650 -230 5 -1.36 349950 21 0.38 16950 16950 16650 21900 11820 16880 16664.29 2.75 0 0 17113 16996 16813 16696 16513 16905 16605 47 5020 500 11470 10 1 8856866 1475 20.28 0.39 12 0.00 821.00 43215.00 28200 20240220 -40.96 14000 20240806 18.93 18460 -9.80 20250106 15980 4.19 20250203 27600 -39.67 20240305 14000 18.93 20240806 0.78 N 042420 500 46 억 243444 N N 1 N 00 N
10 20250227 160515 57 100.00 KOSDAQ IT 서비스 N N N N N 16880 -20 5 -0.12 92613800 5528 78.85 16920 16930 16630 21950 11830 16900 16753.58 2.78 0 -3188 17100 17000 16850 16750 16600 17050 16800 47 5050 500 11490 10 1 8856866 1495 20.56 0.39 12 0.06 821.00 43215.00 28200 20240220 -40.14 14000 20240806 20.57 18460 -8.56 20250106 15980 5.63 20250203 27600 -38.84 20240305 14000 20.57 20240806 0.81 N 042420 500 46 억 246575 N N 1 N 00 N
11 20250227 150513 57 100.00 KOSDAQ IT 서비스 N N N N N 16710 -190 5 -1.12 89123880 5321 75.90 16920 16930 16630 21950 11830 16900 16749.46 2.78 0 -3139 17100 17000 16850 16750 16600 17050 16800 47 5050 500 11490 10 1 8856866 1480 20.35 0.39 12 0.06 821.00 43215.00 28200 20240220 -40.74 14000 20240806 19.36 18460 -9.48 20250106 15980 4.57 20250203 27600 -39.46 20240305 14000 19.36 20240806 0.81 N 042420 500 46 억 246575 N N 25 N 00 N
12 20250227 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 16680 -220 5 -1.30 83382480 4978 71.00 16920 16930 16630 21950 11830 16900 16750.20 2.78 0 -2875 17100 17000 16850 16750 16600 17050 16800 47 5050 500 11490 10 1 8856866 1477 20.32 0.39 12 0.06 821.00 43215.00 28200 20240220 -40.85 14000 20240806 19.14 18460 -9.64 20250106 15980 4.38 20250203 27600 -39.57 20240305 14000 19.14 20240806 0.81 N 042420 500 46 억 246575 N N 25 N 00 N