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
042510/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,2020,-80,5,-3.81,751092950,367162,154.35,2070,2090,2020,2730,1470,2100,2045.72,1.14,0,-25830,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1132,19.42,2.22,12,0.66,104.00,911.00,2670,20240219,-24.34,1650,20241209,22.42,2465,-18.05,20250204,1950,3.59,20250109,2650,-23.77,20240326,1650,22.42,20241209,2.86,N,042510,500,280 억,,640150,N,N,20,N,00,N
20250228,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-75,5,-3.57,635489015,309966,130.31,2070,2090,2020,2730,1470,2100,2050.19,1.14,0,-28072,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1135,19.47,2.22,12,0.55,104.00,911.00,2670,20240219,-24.16,1650,20241209,22.73,2465,-17.85,20250204,1950,3.85,20250109,2650,-23.58,20240326,1650,22.73,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250228,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-70,5,-3.33,558410275,271945,114.32,2070,2090,2020,2730,1470,2100,2053.39,1.14,0,-18107,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1137,19.52,2.23,12,0.49,104.00,911.00,2670,20240219,-23.97,1650,20241209,23.03,2465,-17.65,20250204,1950,4.10,20250109,2650,-23.40,20240326,1650,23.03,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250228,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-70,5,-3.33,507165080,246681,103.70,2070,2090,2020,2730,1470,2100,2055.96,1.14,0,-22874,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1137,19.52,2.23,12,0.44,104.00,911.00,2670,20240219,-23.97,1650,20241209,23.03,2465,-17.65,20250204,1950,4.10,20250109,2650,-23.40,20240326,1650,23.03,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250228,120517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-65,5,-3.10,465694515,226268,95.12,2070,2090,2020,2730,1470,2100,2058.15,1.14,0,-14224,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1140,19.57,2.23,12,0.40,104.00,911.00,2670,20240219,-23.78,1650,20241209,23.33,2465,-17.44,20250204,1950,4.36,20250109,2650,-23.21,20240326,1650,23.33,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250228,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-45,5,-2.14,302418715,146178,61.45,2070,2090,2055,2730,1470,2100,2068.84,1.14,0,-27009,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1151,19.76,2.26,12,0.26,104.00,911.00,2670,20240219,-23.03,1650,20241209,24.55,2465,-16.63,20250204,1950,5.38,20250109,2650,-22.45,20240326,1650,24.55,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250228,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-30,5,-1.43,211853630,102264,42.99,2070,2090,2060,2730,1470,2100,2071.63,1.14,0,-25469,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1160,19.90,2.27,12,0.18,104.00,911.00,2670,20240219,-22.47,1650,20241209,25.45,2465,-16.02,20250204,1950,6.15,20250109,2650,-21.89,20240326,1650,25.45,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250228,090520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-20,5,-0.95,43707765,21125,8.88,2070,2085,2060,2730,1470,2100,2069.01,1.14,0,-6197,2173,2136,2118,2081,2063,2127,2072,280,630,500,1510,5,1,56025871,1165,20.00,2.28,12,0.04,104.00,911.00,2670,20240219,-22.10,1650,20241209,26.06,2465,-15.62,20250204,1950,6.67,20250109,2650,-21.51,20240326,1650,26.06,20241209,2.86,N,042510,500,280 억,,640150,N,N,323,N,00,N
20250227,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-40,5,-1.87,489480875,231073,11.68,2125,2155,2100,2780,1500,2140,2118.20,1.22,0,-45829,2403,2271,2183,2051,1963,2337,2117,280,640,500,1540,5,1,56025871,1177,20.19,2.31,12,0.41,104.00,911.00,2670,20240219,-21.35,1650,20241209,27.27,2465,-14.81,20250204,1950,7.69,20250109,2650,-20.75,20240326,1650,27.27,20241209,2.84,N,042510,500,280 억,,685920,N,N,323,N,00,N
20250227,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-30,5,-1.40,448401865,211526,10.69,2125,2155,2100,2780,1500,2140,2119.74,1.22,0,-42407,2403,2271,2183,2051,1963,2337,2117,280,640,500,1540,5,1,56025871,1182,20.29,2.32,12,0.38,104.00,911.00,2670,20240219,-20.97,1650,20241209,27.88,2465,-14.40,20250204,1950,8.21,20250109,2650,-20.38,20240326,1650,27.88,20241209,2.84,N,042510,500,280 억,,685920,N,N,182,N,00,N
20250227,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-40,5,-1.87,391486755,184516,9.32,2125,2155,2100,2780,1500,2140,2121.58,1.22,0,-28934,2403,2271,2183,2051,1963,2337,2117,280,640,500,1540,5,1,56025871,1177,20.19,2.31,12,0.33,104.00,911.00,2670,20240219,-21.35,1650,20241209,27.27,2465,-14.81,20250204,1950,7.69,20250109,2650,-20.75,20240326,1650,27.27,20241209,2.84,N,042510,500,280 억,,685920,N,N,182,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 2020 -80 5 -3.81 751092950 367162 154.35 2070 2090 2020 2730 1470 2100 2045.72 1.14 0 -25830 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1132 19.42 2.22 12 0.66 104.00 911.00 2670 20240219 -24.34 1650 20241209 22.42 2465 -18.05 20250204 1950 3.59 20250109 2650 -23.77 20240326 1650 22.42 20241209 2.86 N 042510 500 280 억 640150 N N 20 N 00 N
3 20250228 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -75 5 -3.57 635489015 309966 130.31 2070 2090 2020 2730 1470 2100 2050.19 1.14 0 -28072 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1135 19.47 2.22 12 0.55 104.00 911.00 2670 20240219 -24.16 1650 20241209 22.73 2465 -17.85 20250204 1950 3.85 20250109 2650 -23.58 20240326 1650 22.73 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
4 20250228 140522 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -70 5 -3.33 558410275 271945 114.32 2070 2090 2020 2730 1470 2100 2053.39 1.14 0 -18107 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1137 19.52 2.23 12 0.49 104.00 911.00 2670 20240219 -23.97 1650 20241209 23.03 2465 -17.65 20250204 1950 4.10 20250109 2650 -23.40 20240326 1650 23.03 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
5 20250228 130520 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -70 5 -3.33 507165080 246681 103.70 2070 2090 2020 2730 1470 2100 2055.96 1.14 0 -22874 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1137 19.52 2.23 12 0.44 104.00 911.00 2670 20240219 -23.97 1650 20241209 23.03 2465 -17.65 20250204 1950 4.10 20250109 2650 -23.40 20240326 1650 23.03 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
6 20250228 120517 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 -65 5 -3.10 465694515 226268 95.12 2070 2090 2020 2730 1470 2100 2058.15 1.14 0 -14224 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1140 19.57 2.23 12 0.40 104.00 911.00 2670 20240219 -23.78 1650 20241209 23.33 2465 -17.44 20250204 1950 4.36 20250109 2650 -23.21 20240326 1650 23.33 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
7 20250228 110518 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 -45 5 -2.14 302418715 146178 61.45 2070 2090 2055 2730 1470 2100 2068.84 1.14 0 -27009 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1151 19.76 2.26 12 0.26 104.00 911.00 2670 20240219 -23.03 1650 20241209 24.55 2465 -16.63 20250204 1950 5.38 20250109 2650 -22.45 20240326 1650 24.55 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
8 20250228 100517 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 -30 5 -1.43 211853630 102264 42.99 2070 2090 2060 2730 1470 2100 2071.63 1.14 0 -25469 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1160 19.90 2.27 12 0.18 104.00 911.00 2670 20240219 -22.47 1650 20241209 25.45 2465 -16.02 20250204 1950 6.15 20250109 2650 -21.89 20240326 1650 25.45 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
9 20250228 090520 57 100.00 KOSDAQ IT 서비스 N N N N N 2080 -20 5 -0.95 43707765 21125 8.88 2070 2085 2060 2730 1470 2100 2069.01 1.14 0 -6197 2173 2136 2118 2081 2063 2127 2072 280 630 500 1510 5 1 56025871 1165 20.00 2.28 12 0.04 104.00 911.00 2670 20240219 -22.10 1650 20241209 26.06 2465 -15.62 20250204 1950 6.67 20250109 2650 -21.51 20240326 1650 26.06 20241209 2.86 N 042510 500 280 억 640150 N N 323 N 00 N
10 20250227 160515 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -40 5 -1.87 489480875 231073 11.68 2125 2155 2100 2780 1500 2140 2118.20 1.22 0 -45829 2403 2271 2183 2051 1963 2337 2117 280 640 500 1540 5 1 56025871 1177 20.19 2.31 12 0.41 104.00 911.00 2670 20240219 -21.35 1650 20241209 27.27 2465 -14.81 20250204 1950 7.69 20250109 2650 -20.75 20240326 1650 27.27 20241209 2.84 N 042510 500 280 억 685920 N N 323 N 00 N
11 20250227 150513 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -30 5 -1.40 448401865 211526 10.69 2125 2155 2100 2780 1500 2140 2119.74 1.22 0 -42407 2403 2271 2183 2051 1963 2337 2117 280 640 500 1540 5 1 56025871 1182 20.29 2.32 12 0.38 104.00 911.00 2670 20240219 -20.97 1650 20241209 27.88 2465 -14.40 20250204 1950 8.21 20250109 2650 -20.38 20240326 1650 27.88 20241209 2.84 N 042510 500 280 억 685920 N N 182 N 00 N
12 20250227 140516 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -40 5 -1.87 391486755 184516 9.32 2125 2155 2100 2780 1500 2140 2121.58 1.22 0 -28934 2403 2271 2183 2051 1963 2337 2117 280 640 500 1540 5 1 56025871 1177 20.19 2.31 12 0.33 104.00 911.00 2670 20240219 -21.35 1650 20241209 27.27 2465 -14.81 20250204 1950 7.69 20250109 2650 -20.75 20240326 1650 27.27 20241209 2.84 N 042510 500 280 억 685920 N N 182 N 00 N