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
058630/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
20250228,160614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,-120,5,-2.34,943171270,188699,284.29,5060,5070,4970,6650,3590,5120,4998.28,11.61,0,-75785,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,10,1,19543877,977,4.47,0.84,12,0.97,1119.00,5978.00,7300,20241010,-31.51,4850,20240805,3.09,5460,-8.42,20250122,4920,1.63,20250203,7300,-31.51,20241010,4850,3.09,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,150617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,-125,5,-2.44,901792245,180425,271.82,5060,5070,4970,6650,3590,5120,4998.16,11.61,0,-71524,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,5,1,19543877,976,4.46,0.84,12,0.92,1119.00,5978.00,7300,20241010,-31.58,4850,20240805,2.99,5460,-8.52,20250122,4920,1.52,20250203,7300,-31.58,20241010,4850,2.99,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,140618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,-120,5,-2.34,823071015,164655,248.06,5060,5070,4970,6650,3590,5120,4998.76,11.61,0,-64628,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,10,1,19543877,977,4.47,0.84,12,0.84,1119.00,5978.00,7300,20241010,-31.51,4850,20240805,3.09,5460,-8.42,20250122,4920,1.63,20250203,7300,-31.51,20241010,4850,3.09,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,130616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4985,-135,5,-2.64,753540470,150728,227.08,5060,5070,4970,6650,3590,5120,4999.34,11.61,0,-58886,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,5,1,19543877,974,4.45,0.83,12,0.77,1119.00,5978.00,7300,20241010,-31.71,4850,20240805,2.78,5460,-8.70,20250122,4920,1.32,20250203,7300,-31.71,20241010,4850,2.78,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,120613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,-125,5,-2.44,618685965,123643,186.28,5060,5070,4975,6650,3590,5120,5003.81,11.61,0,-43533,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,5,1,19543877,976,4.46,0.84,12,0.63,1119.00,5978.00,7300,20241010,-31.58,4850,20240805,2.99,5460,-8.52,20250122,4920,1.52,20250203,7300,-31.58,20241010,4850,2.99,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,110613,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,-120,5,-2.34,421254860,84073,126.66,5060,5070,4990,6650,3590,5120,5010.58,11.61,0,-7011,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,10,1,19543877,977,4.47,0.84,12,0.43,1119.00,5978.00,7300,20241010,-31.51,4850,20240805,3.09,5460,-8.42,20250122,4920,1.63,20250203,7300,-31.51,20241010,4850,3.09,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,100612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,-100,5,-1.95,349407635,69712,105.03,5060,5070,4990,6650,3590,5120,5012.16,11.61,0,-5495,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,10,1,19543877,981,4.49,0.84,12,0.36,1119.00,5978.00,7300,20241010,-31.23,4850,20240805,3.51,5460,-8.06,20250122,4920,2.03,20250203,7300,-31.23,20241010,4850,3.51,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250228,090616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5040,-80,5,-1.56,33283630,6592,9.93,5060,5070,5010,6650,3590,5120,5049.09,11.61,0,-2586,5240,5180,5140,5080,5040,5160,5060,98,1530,500,3680,10,1,19543877,985,4.50,0.84,12,0.03,1119.00,5978.00,7300,20241010,-30.96,4850,20240805,3.92,5460,-7.69,20250122,4920,2.44,20250203,7300,-30.96,20241010,4850,3.92,20240805,3.36,N,058630,500,97 억,,2269778,N,N,9,N,00,N
20250227,160609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,-40,5,-0.78,340588780,66220,94.26,5160,5200,5100,6700,3620,5160,5143.36,11.68,0,-13177,5253,5206,5153,5106,5053,5230,5130,98,1540,500,3710,10,1,19543877,1001,4.58,0.86,12,0.34,1119.00,5978.00,7300,20241010,-29.86,4850,20240805,5.57,5460,-6.23,20250122,4920,4.07,20250203,7300,-29.86,20241010,4850,5.57,20240805,3.38,N,058630,500,97 억,,2282956,N,N,9,N,00,N
20250227,150607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,-50,5,-0.97,311604500,60543,86.18,5160,5200,5100,6700,3620,5160,5146.83,11.68,0,-12739,5253,5206,5153,5106,5053,5230,5130,98,1540,500,3710,10,1,19543877,999,4.57,0.85,12,0.31,1119.00,5978.00,7300,20241010,-30.00,4850,20240805,5.36,5460,-6.41,20250122,4920,3.86,20250203,7300,-30.00,20241010,4850,5.36,20240805,3.38,N,058630,500,97 억,,2282956,N,N,56,N,00,N
20250227,140610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,-40,5,-0.78,290907180,56495,80.42,5160,5200,5100,6700,3620,5160,5149.26,11.68,0,-12780,5253,5206,5153,5106,5053,5230,5130,98,1540,500,3710,10,1,19543877,1001,4.58,0.86,12,0.29,1119.00,5978.00,7300,20241010,-29.86,4850,20240805,5.57,5460,-6.23,20250122,4920,4.07,20250203,7300,-29.86,20241010,4850,5.57,20240805,3.38,N,058630,500,97 억,,2282956,N,N,56,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 160614 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 -120 5 -2.34 943171270 188699 284.29 5060 5070 4970 6650 3590 5120 4998.28 11.61 0 -75785 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 10 1 19543877 977 4.47 0.84 12 0.97 1119.00 5978.00 7300 20241010 -31.51 4850 20240805 3.09 5460 -8.42 20250122 4920 1.63 20250203 7300 -31.51 20241010 4850 3.09 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
3 20250228 150617 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4995 -125 5 -2.44 901792245 180425 271.82 5060 5070 4970 6650 3590 5120 4998.16 11.61 0 -71524 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 5 1 19543877 976 4.46 0.84 12 0.92 1119.00 5978.00 7300 20241010 -31.58 4850 20240805 2.99 5460 -8.52 20250122 4920 1.52 20250203 7300 -31.58 20241010 4850 2.99 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
4 20250228 140618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 -120 5 -2.34 823071015 164655 248.06 5060 5070 4970 6650 3590 5120 4998.76 11.61 0 -64628 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 10 1 19543877 977 4.47 0.84 12 0.84 1119.00 5978.00 7300 20241010 -31.51 4850 20240805 3.09 5460 -8.42 20250122 4920 1.63 20250203 7300 -31.51 20241010 4850 3.09 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
5 20250228 130616 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4985 -135 5 -2.64 753540470 150728 227.08 5060 5070 4970 6650 3590 5120 4999.34 11.61 0 -58886 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 5 1 19543877 974 4.45 0.83 12 0.77 1119.00 5978.00 7300 20241010 -31.71 4850 20240805 2.78 5460 -8.70 20250122 4920 1.32 20250203 7300 -31.71 20241010 4850 2.78 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
6 20250228 120613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4995 -125 5 -2.44 618685965 123643 186.28 5060 5070 4975 6650 3590 5120 5003.81 11.61 0 -43533 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 5 1 19543877 976 4.46 0.84 12 0.63 1119.00 5978.00 7300 20241010 -31.58 4850 20240805 2.99 5460 -8.52 20250122 4920 1.52 20250203 7300 -31.58 20241010 4850 2.99 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
7 20250228 110613 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 -120 5 -2.34 421254860 84073 126.66 5060 5070 4990 6650 3590 5120 5010.58 11.61 0 -7011 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 10 1 19543877 977 4.47 0.84 12 0.43 1119.00 5978.00 7300 20241010 -31.51 4850 20240805 3.09 5460 -8.42 20250122 4920 1.63 20250203 7300 -31.51 20241010 4850 3.09 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
8 20250228 100612 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5020 -100 5 -1.95 349407635 69712 105.03 5060 5070 4990 6650 3590 5120 5012.16 11.61 0 -5495 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 10 1 19543877 981 4.49 0.84 12 0.36 1119.00 5978.00 7300 20241010 -31.23 4850 20240805 3.51 5460 -8.06 20250122 4920 2.03 20250203 7300 -31.23 20241010 4850 3.51 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
9 20250228 090616 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5040 -80 5 -1.56 33283630 6592 9.93 5060 5070 5010 6650 3590 5120 5049.09 11.61 0 -2586 5240 5180 5140 5080 5040 5160 5060 98 1530 500 3680 10 1 19543877 985 4.50 0.84 12 0.03 1119.00 5978.00 7300 20241010 -30.96 4850 20240805 3.92 5460 -7.69 20250122 4920 2.44 20250203 7300 -30.96 20241010 4850 3.92 20240805 3.36 N 058630 500 97 억 2269778 N N 9 N 00 N
10 20250227 160609 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5120 -40 5 -0.78 340588780 66220 94.26 5160 5200 5100 6700 3620 5160 5143.36 11.68 0 -13177 5253 5206 5153 5106 5053 5230 5130 98 1540 500 3710 10 1 19543877 1001 4.58 0.86 12 0.34 1119.00 5978.00 7300 20241010 -29.86 4850 20240805 5.57 5460 -6.23 20250122 4920 4.07 20250203 7300 -29.86 20241010 4850 5.57 20240805 3.38 N 058630 500 97 억 2282956 N N 9 N 00 N
11 20250227 150607 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5110 -50 5 -0.97 311604500 60543 86.18 5160 5200 5100 6700 3620 5160 5146.83 11.68 0 -12739 5253 5206 5153 5106 5053 5230 5130 98 1540 500 3710 10 1 19543877 999 4.57 0.85 12 0.31 1119.00 5978.00 7300 20241010 -30.00 4850 20240805 5.36 5460 -6.41 20250122 4920 3.86 20250203 7300 -30.00 20241010 4850 5.36 20240805 3.38 N 058630 500 97 억 2282956 N N 56 N 00 N
12 20250227 140610 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5120 -40 5 -0.78 290907180 56495 80.42 5160 5200 5100 6700 3620 5160 5149.26 11.68 0 -12780 5253 5206 5153 5106 5053 5230 5130 98 1540 500 3710 10 1 19543877 1001 4.58 0.86 12 0.29 1119.00 5978.00 7300 20241010 -29.86 4850 20240805 5.57 5460 -6.23 20250122 4920 4.07 20250203 7300 -29.86 20241010 4850 5.57 20240805 3.38 N 058630 500 97 억 2282956 N N 56 N 00 N