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
067730/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
20250228,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,60,2,2.01,374431470,125038,116.08,2970,3095,2910,3870,2090,2980,2994.48,0.78,0,916,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,294,57.36,1.73,12,1.29,53.00,1760.00,3605,20240219,-15.67,2250,20240805,35.11,3390,-10.32,20250218,2495,21.84,20250203,3420,-11.11,20240229,2250,35.11,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,50,2,1.68,366710955,122493,113.71,2970,3095,2910,3870,2090,2980,2993.73,0.78,0,1372,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,293,57.17,1.72,12,1.27,53.00,1760.00,3605,20240219,-15.95,2250,20240805,34.67,3390,-10.62,20250218,2495,21.44,20250203,3420,-11.40,20240229,2250,34.67,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,40,2,1.34,285500190,95197,88.37,2970,3095,2910,3870,2090,2980,2999.05,0.78,0,-350,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,292,56.98,1.72,12,0.98,53.00,1760.00,3605,20240219,-16.23,2250,20240805,34.22,3390,-10.91,20250218,2495,21.04,20250203,3420,-11.70,20240229,2250,34.22,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,130647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,35,2,1.17,250678920,83573,77.58,2970,3095,2910,3870,2090,2980,2999.52,0.78,0,-960,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,292,56.89,1.71,12,0.86,53.00,1760.00,3605,20240219,-16.37,2250,20240805,34.00,3390,-11.06,20250218,2495,20.84,20250203,3420,-11.84,20240229,2250,34.00,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,120644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,45,2,1.51,215696470,71979,66.82,2970,3095,2910,3870,2090,2980,2996.66,0.78,0,2517,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,293,57.08,1.72,12,0.74,53.00,1760.00,3605,20240219,-16.09,2250,20240805,34.44,3390,-10.77,20250218,2495,21.24,20250203,3420,-11.55,20240229,2250,34.44,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,30,2,1.01,173628880,57954,53.80,2970,3095,2910,3870,2090,2980,2995.98,0.78,0,1585,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,291,56.79,1.71,12,0.60,53.00,1760.00,3605,20240219,-16.50,2250,20240805,33.78,3390,-11.21,20250218,2495,20.64,20250203,3420,-11.99,20240229,2250,33.78,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,100644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,-10,5,-0.34,79963815,27086,25.14,2970,3010,2910,3870,2090,2980,2952.22,0.78,0,1230,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,287,56.04,1.69,12,0.28,53.00,1760.00,3605,20240219,-17.61,2250,20240805,32.00,3390,-12.39,20250218,2495,19.04,20250203,3420,-13.16,20240229,2250,32.00,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250228,090647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-25,5,-0.84,20651020,7051,6.55,2970,2970,2920,3870,2090,2980,2928.81,0.78,0,1531,3223,3101,3023,2901,2823,3062,2862,48,890,500,2080,5,1,9673922,286,55.75,1.68,12,0.07,53.00,1760.00,3605,20240219,-18.03,2250,20240805,31.33,3390,-12.83,20250218,2495,18.44,20250203,3420,-13.60,20240229,2250,31.33,20240805,0.04,N,067730,500,48 억,,75502,N,N,0,N,00,N
20250227,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-170,5,-5.40,322863950,107177,32.47,3125,3145,2945,4095,2205,3150,3011.89,0.87,0,-8972,3416,3282,3046,2912,2676,3350,2980,48,945,500,2200,5,1,9673922,288,56.23,1.69,12,1.11,53.00,1760.00,3605,20240219,-17.34,2250,20240805,32.44,3390,-12.09,20250218,2495,19.44,20250203,3420,-12.87,20240229,2250,32.44,20240805,0.04,N,067730,500,48 억,,84019,N,N,0,N,00,N
20250227,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,-145,5,-4.60,310899150,103163,31.25,3125,3145,2945,4095,2205,3150,3013.11,0.87,0,-8979,3416,3282,3046,2912,2676,3350,2980,48,945,500,2200,5,1,9673922,291,56.70,1.71,12,1.07,53.00,1760.00,3605,20240219,-16.64,2250,20240805,33.56,3390,-11.36,20250218,2495,20.44,20250203,3420,-12.13,20240229,2250,33.56,20240805,0.04,N,067730,500,48 억,,84019,N,N,0,N,00,N
20250227,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-135,5,-4.29,298399900,98996,29.99,3125,3145,2945,4095,2205,3150,3013.68,0.87,0,-8806,3416,3282,3046,2912,2676,3350,2980,48,945,500,2200,5,1,9673922,292,56.89,1.71,12,1.02,53.00,1760.00,3605,20240219,-16.37,2250,20240805,34.00,3390,-11.06,20250218,2495,20.84,20250203,3420,-11.84,20240229,2250,34.00,20240805,0.04,N,067730,500,48 억,,84019,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 160645 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 60 2 2.01 374431470 125038 116.08 2970 3095 2910 3870 2090 2980 2994.48 0.78 0 916 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 294 57.36 1.73 12 1.29 53.00 1760.00 3605 20240219 -15.67 2250 20240805 35.11 3390 -10.32 20250218 2495 21.84 20250203 3420 -11.11 20240229 2250 35.11 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
3 20250228 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 3030 50 2 1.68 366710955 122493 113.71 2970 3095 2910 3870 2090 2980 2993.73 0.78 0 1372 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 293 57.17 1.72 12 1.27 53.00 1760.00 3605 20240219 -15.95 2250 20240805 34.67 3390 -10.62 20250218 2495 21.44 20250203 3420 -11.40 20240229 2250 34.67 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
4 20250228 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 40 2 1.34 285500190 95197 88.37 2970 3095 2910 3870 2090 2980 2999.05 0.78 0 -350 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 292 56.98 1.72 12 0.98 53.00 1760.00 3605 20240219 -16.23 2250 20240805 34.22 3390 -10.91 20250218 2495 21.04 20250203 3420 -11.70 20240229 2250 34.22 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
5 20250228 130647 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 35 2 1.17 250678920 83573 77.58 2970 3095 2910 3870 2090 2980 2999.52 0.78 0 -960 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 292 56.89 1.71 12 0.86 53.00 1760.00 3605 20240219 -16.37 2250 20240805 34.00 3390 -11.06 20250218 2495 20.84 20250203 3420 -11.84 20240229 2250 34.00 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
6 20250228 120644 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 45 2 1.51 215696470 71979 66.82 2970 3095 2910 3870 2090 2980 2996.66 0.78 0 2517 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 293 57.08 1.72 12 0.74 53.00 1760.00 3605 20240219 -16.09 2250 20240805 34.44 3390 -10.77 20250218 2495 21.24 20250203 3420 -11.55 20240229 2250 34.44 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
7 20250228 110645 57 100.00 KOSDAQ IT 서비스 N N N N N 3010 30 2 1.01 173628880 57954 53.80 2970 3095 2910 3870 2090 2980 2995.98 0.78 0 1585 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 291 56.79 1.71 12 0.60 53.00 1760.00 3605 20240219 -16.50 2250 20240805 33.78 3390 -11.21 20250218 2495 20.64 20250203 3420 -11.99 20240229 2250 33.78 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
8 20250228 100644 57 100.00 KOSDAQ IT 서비스 N N N N N 2970 -10 5 -0.34 79963815 27086 25.14 2970 3010 2910 3870 2090 2980 2952.22 0.78 0 1230 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 287 56.04 1.69 12 0.28 53.00 1760.00 3605 20240219 -17.61 2250 20240805 32.00 3390 -12.39 20250218 2495 19.04 20250203 3420 -13.16 20240229 2250 32.00 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
9 20250228 090647 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 -25 5 -0.84 20651020 7051 6.55 2970 2970 2920 3870 2090 2980 2928.81 0.78 0 1531 3223 3101 3023 2901 2823 3062 2862 48 890 500 2080 5 1 9673922 286 55.75 1.68 12 0.07 53.00 1760.00 3605 20240219 -18.03 2250 20240805 31.33 3390 -12.83 20250218 2495 18.44 20250203 3420 -13.60 20240229 2250 31.33 20240805 0.04 N 067730 500 48 억 75502 N N 0 N 00 N
10 20250227 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 2980 -170 5 -5.40 322863950 107177 32.47 3125 3145 2945 4095 2205 3150 3011.89 0.87 0 -8972 3416 3282 3046 2912 2676 3350 2980 48 945 500 2200 5 1 9673922 288 56.23 1.69 12 1.11 53.00 1760.00 3605 20240219 -17.34 2250 20240805 32.44 3390 -12.09 20250218 2495 19.44 20250203 3420 -12.87 20240229 2250 32.44 20240805 0.04 N 067730 500 48 억 84019 N N 0 N 00 N
11 20250227 150638 57 100.00 KOSDAQ IT 서비스 N N N N N 3005 -145 5 -4.60 310899150 103163 31.25 3125 3145 2945 4095 2205 3150 3013.11 0.87 0 -8979 3416 3282 3046 2912 2676 3350 2980 48 945 500 2200 5 1 9673922 291 56.70 1.71 12 1.07 53.00 1760.00 3605 20240219 -16.64 2250 20240805 33.56 3390 -11.36 20250218 2495 20.44 20250203 3420 -12.13 20240229 2250 33.56 20240805 0.04 N 067730 500 48 억 84019 N N 0 N 00 N
12 20250227 140641 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -135 5 -4.29 298399900 98996 29.99 3125 3145 2945 4095 2205 3150 3013.68 0.87 0 -8806 3416 3282 3046 2912 2676 3350 2980 48 945 500 2200 5 1 9673922 292 56.89 1.71 12 1.02 53.00 1760.00 3605 20240219 -16.37 2250 20240805 34.00 3390 -11.06 20250218 2495 20.84 20250203 3420 -11.84 20240229 2250 34.00 20240805 0.04 N 067730 500 48 억 84019 N N 0 N 00 N