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
070300/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
20250228,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,-65,5,-2.34,63254865,23359,66.37,2745,2815,2655,3605,1945,2775,2707.94,12.42,0,-5878,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,269,-7.47,0.93,12,0.24,-363.00,2922.00,12470,20240730,-78.27,2565,20241209,5.65,3760,-27.93,20250114,2630,3.04,20250226,12470,-78.27,20240730,2565,5.65,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-95,5,-3.42,52998935,19526,55.48,2745,2815,2665,3605,1945,2775,2714.28,12.42,0,-5446,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,266,-7.38,0.92,12,0.20,-363.00,2922.00,12470,20240730,-78.51,2565,20241209,4.48,3760,-28.72,20250114,2630,1.90,20250226,12470,-78.51,20240730,2565,4.48,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,140659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-110,5,-3.96,47705120,17552,49.87,2745,2815,2665,3605,1945,2775,2717.93,12.42,0,-5140,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,265,-7.34,0.91,12,0.18,-363.00,2922.00,12470,20240730,-78.63,2565,20241209,3.90,3760,-29.12,20250114,2630,1.33,20250226,12470,-78.63,20240730,2565,3.90,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-100,5,-3.60,37622715,13790,39.18,2745,2815,2675,3605,1945,2775,2728.26,12.42,0,-5654,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,266,-7.37,0.92,12,0.14,-363.00,2922.00,12470,20240730,-78.55,2565,20241209,4.29,3760,-28.86,20250114,2630,1.71,20250226,12470,-78.55,20240730,2565,4.29,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,120653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,-55,5,-1.98,32957465,12055,34.25,2745,2815,2690,3605,1945,2775,2733.92,12.42,0,-4849,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,270,-7.49,0.93,12,0.12,-363.00,2922.00,12470,20240730,-78.19,2565,20241209,6.04,3760,-27.66,20250114,2630,3.42,20250226,12470,-78.19,20240730,2565,6.04,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,110655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-45,5,-1.62,24944465,9091,25.83,2745,2815,2715,3605,1945,2775,2743.86,12.42,0,-3458,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,271,-7.52,0.93,12,0.09,-363.00,2922.00,12470,20240730,-78.11,2565,20241209,6.43,3760,-27.39,20250114,2630,3.80,20250226,12470,-78.11,20240730,2565,6.43,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,100652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-35,5,-1.26,20959035,7627,21.67,2745,2815,2720,3605,1945,2775,2748.01,12.42,0,-3434,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,272,-7.55,0.94,12,0.08,-363.00,2922.00,12470,20240730,-78.03,2565,20241209,6.82,3760,-27.13,20250114,2630,4.18,20250226,12470,-78.03,20240730,2565,6.82,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250228,090656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-20,5,-0.72,947785,345,0.98,2745,2755,2745,3605,1945,2775,2747.20,12.42,0,-39,2998,2886,2798,2686,2598,2942,2742,50,830,500,1660,5,1,9928522,274,-7.59,0.94,12,0.00,-363.00,2922.00,12470,20240730,-77.91,2565,20241209,7.41,3760,-26.73,20250114,2630,4.75,20250226,12470,-77.91,20240730,2565,7.41,20241209,1.10,N,070300,500,49 억,,1233003,N,N,0,N,00,N
20250227,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,65,2,2.40,97931360,35194,114.63,2715,2910,2710,3520,1900,2710,2782.62,12.46,0,-4062,2783,2746,2688,2651,2593,2765,2670,50,810,500,1620,5,1,9928522,276,-7.64,0.95,12,0.35,-363.00,2922.00,12470,20240730,-77.75,2565,20241209,8.19,3760,-26.20,20250114,2630,5.51,20250226,12470,-77.75,20240730,2565,8.19,20241209,1.09,N,070300,500,49 억,,1237061,N,N,0,N,00,N
20250227,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,90,2,3.32,90868020,32651,106.35,2715,2910,2710,3520,1900,2710,2783.01,12.46,0,-3771,2783,2746,2688,2651,2593,2765,2670,50,810,500,1620,5,1,9928522,278,-7.71,0.96,12,0.33,-363.00,2922.00,12470,20240730,-77.55,2565,20241209,9.16,3760,-25.53,20250114,2630,6.46,20250226,12470,-77.55,20240730,2565,9.16,20241209,1.09,N,070300,500,49 억,,1237061,N,N,0,N,00,N
20250227,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,100,2,3.69,79613885,28632,93.26,2715,2910,2710,3520,1900,2710,2780.59,12.46,0,-2029,2783,2746,2688,2651,2593,2765,2670,50,810,500,1620,5,1,9928522,279,-7.74,0.96,12,0.29,-363.00,2922.00,12470,20240730,-77.47,2565,20241209,9.55,3760,-25.27,20250114,2630,6.84,20250226,12470,-77.47,20240730,2565,9.55,20241209,1.09,N,070300,500,49 억,,1237061,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 160654 57 100.00 KOSDAQ IT 서비스 N N N N N 2710 -65 5 -2.34 63254865 23359 66.37 2745 2815 2655 3605 1945 2775 2707.94 12.42 0 -5878 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 269 -7.47 0.93 12 0.24 -363.00 2922.00 12470 20240730 -78.27 2565 20241209 5.65 3760 -27.93 20250114 2630 3.04 20250226 12470 -78.27 20240730 2565 5.65 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
3 20250228 150657 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 -95 5 -3.42 52998935 19526 55.48 2745 2815 2665 3605 1945 2775 2714.28 12.42 0 -5446 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 266 -7.38 0.92 12 0.20 -363.00 2922.00 12470 20240730 -78.51 2565 20241209 4.48 3760 -28.72 20250114 2630 1.90 20250226 12470 -78.51 20240730 2565 4.48 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
4 20250228 140659 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 -110 5 -3.96 47705120 17552 49.87 2745 2815 2665 3605 1945 2775 2717.93 12.42 0 -5140 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 265 -7.34 0.91 12 0.18 -363.00 2922.00 12470 20240730 -78.63 2565 20241209 3.90 3760 -29.12 20250114 2630 1.33 20250226 12470 -78.63 20240730 2565 3.90 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
5 20250228 130656 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 -100 5 -3.60 37622715 13790 39.18 2745 2815 2675 3605 1945 2775 2728.26 12.42 0 -5654 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 266 -7.37 0.92 12 0.14 -363.00 2922.00 12470 20240730 -78.55 2565 20241209 4.29 3760 -28.86 20250114 2630 1.71 20250226 12470 -78.55 20240730 2565 4.29 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
6 20250228 120653 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 -55 5 -1.98 32957465 12055 34.25 2745 2815 2690 3605 1945 2775 2733.92 12.42 0 -4849 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 270 -7.49 0.93 12 0.12 -363.00 2922.00 12470 20240730 -78.19 2565 20241209 6.04 3760 -27.66 20250114 2630 3.42 20250226 12470 -78.19 20240730 2565 6.04 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
7 20250228 110655 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 -45 5 -1.62 24944465 9091 25.83 2745 2815 2715 3605 1945 2775 2743.86 12.42 0 -3458 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 271 -7.52 0.93 12 0.09 -363.00 2922.00 12470 20240730 -78.11 2565 20241209 6.43 3760 -27.39 20250114 2630 3.80 20250226 12470 -78.11 20240730 2565 6.43 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
8 20250228 100652 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 -35 5 -1.26 20959035 7627 21.67 2745 2815 2720 3605 1945 2775 2748.01 12.42 0 -3434 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 272 -7.55 0.94 12 0.08 -363.00 2922.00 12470 20240730 -78.03 2565 20241209 6.82 3760 -27.13 20250114 2630 4.18 20250226 12470 -78.03 20240730 2565 6.82 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
9 20250228 090656 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 -20 5 -0.72 947785 345 0.98 2745 2755 2745 3605 1945 2775 2747.20 12.42 0 -39 2998 2886 2798 2686 2598 2942 2742 50 830 500 1660 5 1 9928522 274 -7.59 0.94 12 0.00 -363.00 2922.00 12470 20240730 -77.91 2565 20241209 7.41 3760 -26.73 20250114 2630 4.75 20250226 12470 -77.91 20240730 2565 7.41 20241209 1.10 N 070300 500 49 억 1233003 N N 0 N 00 N
10 20250227 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 2775 65 2 2.40 97931360 35194 114.63 2715 2910 2710 3520 1900 2710 2782.62 12.46 0 -4062 2783 2746 2688 2651 2593 2765 2670 50 810 500 1620 5 1 9928522 276 -7.64 0.95 12 0.35 -363.00 2922.00 12470 20240730 -77.75 2565 20241209 8.19 3760 -26.20 20250114 2630 5.51 20250226 12470 -77.75 20240730 2565 8.19 20241209 1.09 N 070300 500 49 억 1237061 N N 0 N 00 N
11 20250227 150647 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 90 2 3.32 90868020 32651 106.35 2715 2910 2710 3520 1900 2710 2783.01 12.46 0 -3771 2783 2746 2688 2651 2593 2765 2670 50 810 500 1620 5 1 9928522 278 -7.71 0.96 12 0.33 -363.00 2922.00 12470 20240730 -77.55 2565 20241209 9.16 3760 -25.53 20250114 2630 6.46 20250226 12470 -77.55 20240730 2565 9.16 20241209 1.09 N 070300 500 49 억 1237061 N N 0 N 00 N
12 20250227 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 2810 100 2 3.69 79613885 28632 93.26 2715 2910 2710 3520 1900 2710 2780.59 12.46 0 -2029 2783 2746 2688 2651 2593 2765 2670 50 810 500 1620 5 1 9928522 279 -7.74 0.96 12 0.29 -363.00 2922.00 12470 20240730 -77.47 2565 20241209 9.55 3760 -25.27 20250114 2630 6.84 20250226 12470 -77.47 20240730 2565 9.55 20241209 1.09 N 070300 500 49 억 1237061 N N 0 N 00 N