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
071200/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
20250228,160655,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5650,330,2,6.20,39886998880,6921707,192.55,5370,6160,5310,6910,3730,5320,5763.78,0.98,0,40273,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1378,7.21,1.03,12,28.37,784.00,5499.00,6300,20240219,-10.32,3800,20240806,48.68,6160,-8.28,20250228,4010,40.90,20250203,6160,-8.28,20250228,3800,48.68,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,150659,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5550,230,2,4.32,38502608100,6675473,185.70,5370,6160,5310,6910,3730,5320,5768.28,0.98,0,34749,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1354,7.08,1.01,12,27.36,784.00,5499.00,6300,20240219,-11.90,3800,20240806,46.05,6160,-9.90,20250228,4010,38.40,20250203,6160,-9.90,20250228,3800,46.05,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,140700,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5570,250,2,4.70,37227267290,6445686,179.30,5370,6160,5310,6910,3730,5320,5776.07,0.98,0,22999,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1359,7.10,1.01,12,26.42,784.00,5499.00,6300,20240219,-11.59,3800,20240806,46.58,6160,-9.58,20250228,4010,38.90,20250203,6160,-9.58,20250228,3800,46.58,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,130657,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5530,210,2,3.95,35419844620,6121954,170.30,5370,6160,5310,6910,3730,5320,5786.29,0.98,0,24212,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1349,7.05,1.01,12,25.09,784.00,5499.00,6300,20240219,-12.22,3800,20240806,45.53,6160,-10.23,20250228,4010,37.91,20250203,6160,-10.23,20250228,3800,45.53,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,120655,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5570,250,2,4.70,33757104360,5819440,161.88,5370,6160,5310,6910,3730,5320,5801.37,0.98,0,9711,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1359,7.10,1.01,12,23.85,784.00,5499.00,6300,20240219,-11.59,3800,20240806,46.58,6160,-9.58,20250228,4010,38.90,20250203,6160,-9.58,20250228,3800,46.58,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,110656,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5850,530,2,9.96,30094867770,5174815,143.95,5370,6160,5310,6910,3730,5320,5816.37,0.98,0,-17358,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1427,7.46,1.06,12,21.21,784.00,5499.00,6300,20240219,-7.14,3800,20240806,53.95,6160,-5.03,20250228,4010,45.89,20250203,6160,-5.03,20250228,3800,53.95,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,100654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5740,420,2,7.89,10636827480,1899578,52.84,5370,5830,5310,6910,3730,5320,5600.69,0.98,0,8246,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1400,7.32,1.04,12,7.79,784.00,5499.00,6300,20240219,-8.89,3800,20240806,51.05,6070,-5.44,20250227,4010,43.14,20250203,6100,-5.90,20240521,3800,51.05,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250228,090657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5440,120,2,2.26,1592542310,294247,8.19,5370,5480,5310,6910,3730,5320,5414.70,0.98,0,6182,6353,5836,5553,5036,4753,5695,4895,122,1590,500,3930,10,1,24396458,1327,6.94,0.99,12,1.21,784.00,5499.00,6300,20240219,-13.65,3800,20240806,43.16,6070,-10.38,20250227,4010,35.66,20250203,6100,-10.82,20240521,3800,43.16,20240806,2.33,N,071200,500,121 억,,240252,N,N,0,N,00,N
20250227,160651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5320,-340,5,-6.01,19868708970,3513814,44.30,5990,6070,5270,7350,3970,5660,5655.16,0.93,0,-12319,6403,6031,5288,4916,4173,6217,5102,122,1690,500,4180,10,1,24396458,1298,6.79,0.97,12,14.40,784.00,5499.00,6300,20240219,-15.56,3800,20240806,40.00,6070,-12.36,20250227,4010,32.67,20250203,6100,-12.79,20240521,3800,40.00,20240806,2.31,N,071200,500,121 억,,226632,N,N,0,N,00,N
20250227,150649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5330,-330,5,-5.83,19141249370,3377127,42.57,5990,6070,5270,7350,3970,5660,5667.91,0.93,0,-11381,6403,6031,5288,4916,4173,6217,5102,122,1690,500,4180,10,1,24396458,1300,6.80,0.97,12,13.84,784.00,5499.00,6300,20240219,-15.40,3800,20240806,40.26,6070,-12.19,20250227,4010,32.92,20250203,6100,-12.62,20240521,3800,40.26,20240806,2.31,N,071200,500,121 억,,226632,N,N,0,N,00,N
20250227,140651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5310,-350,5,-6.18,18225276080,3207233,40.43,5990,6070,5270,7350,3970,5660,5682.55,0.93,0,-5704,6403,6031,5288,4916,4173,6217,5102,122,1690,500,4180,10,1,24396458,1295,6.77,0.97,12,13.15,784.00,5499.00,6300,20240219,-15.71,3800,20240806,39.74,6070,-12.52,20250227,4010,32.42,20250203,6100,-12.95,20240521,3800,39.74,20240806,2.31,N,071200,500,121 억,,226632,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 160655 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5650 330 2 6.20 39886998880 6921707 192.55 5370 6160 5310 6910 3730 5320 5763.78 0.98 0 40273 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1378 7.21 1.03 12 28.37 784.00 5499.00 6300 20240219 -10.32 3800 20240806 48.68 6160 -8.28 20250228 4010 40.90 20250203 6160 -8.28 20250228 3800 48.68 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
3 20250228 150659 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5550 230 2 4.32 38502608100 6675473 185.70 5370 6160 5310 6910 3730 5320 5768.28 0.98 0 34749 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1354 7.08 1.01 12 27.36 784.00 5499.00 6300 20240219 -11.90 3800 20240806 46.05 6160 -9.90 20250228 4010 38.40 20250203 6160 -9.90 20250228 3800 46.05 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
4 20250228 140700 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5570 250 2 4.70 37227267290 6445686 179.30 5370 6160 5310 6910 3730 5320 5776.07 0.98 0 22999 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1359 7.10 1.01 12 26.42 784.00 5499.00 6300 20240219 -11.59 3800 20240806 46.58 6160 -9.58 20250228 4010 38.90 20250203 6160 -9.58 20250228 3800 46.58 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
5 20250228 130657 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5530 210 2 3.95 35419844620 6121954 170.30 5370 6160 5310 6910 3730 5320 5786.29 0.98 0 24212 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1349 7.05 1.01 12 25.09 784.00 5499.00 6300 20240219 -12.22 3800 20240806 45.53 6160 -10.23 20250228 4010 37.91 20250203 6160 -10.23 20250228 3800 45.53 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
6 20250228 120655 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5570 250 2 4.70 33757104360 5819440 161.88 5370 6160 5310 6910 3730 5320 5801.37 0.98 0 9711 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1359 7.10 1.01 12 23.85 784.00 5499.00 6300 20240219 -11.59 3800 20240806 46.58 6160 -9.58 20250228 4010 38.90 20250203 6160 -9.58 20250228 3800 46.58 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
7 20250228 110656 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 5850 530 2 9.96 30094867770 5174815 143.95 5370 6160 5310 6910 3730 5320 5816.37 0.98 0 -17358 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1427 7.46 1.06 12 21.21 784.00 5499.00 6300 20240219 -7.14 3800 20240806 53.95 6160 -5.03 20250228 4010 45.89 20250203 6160 -5.03 20250228 3800 53.95 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
8 20250228 100654 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5740 420 2 7.89 10636827480 1899578 52.84 5370 5830 5310 6910 3730 5320 5600.69 0.98 0 8246 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1400 7.32 1.04 12 7.79 784.00 5499.00 6300 20240219 -8.89 3800 20240806 51.05 6070 -5.44 20250227 4010 43.14 20250203 6100 -5.90 20240521 3800 51.05 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
9 20250228 090657 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5440 120 2 2.26 1592542310 294247 8.19 5370 5480 5310 6910 3730 5320 5414.70 0.98 0 6182 6353 5836 5553 5036 4753 5695 4895 122 1590 500 3930 10 1 24396458 1327 6.94 0.99 12 1.21 784.00 5499.00 6300 20240219 -13.65 3800 20240806 43.16 6070 -10.38 20250227 4010 35.66 20250203 6100 -10.82 20240521 3800 43.16 20240806 2.33 N 071200 500 121 억 240252 N N 0 N 00 N
10 20250227 160651 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5320 -340 5 -6.01 19868708970 3513814 44.30 5990 6070 5270 7350 3970 5660 5655.16 0.93 0 -12319 6403 6031 5288 4916 4173 6217 5102 122 1690 500 4180 10 1 24396458 1298 6.79 0.97 12 14.40 784.00 5499.00 6300 20240219 -15.56 3800 20240806 40.00 6070 -12.36 20250227 4010 32.67 20250203 6100 -12.79 20240521 3800 40.00 20240806 2.31 N 071200 500 121 억 226632 N N 0 N 00 N
11 20250227 150649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5330 -330 5 -5.83 19141249370 3377127 42.57 5990 6070 5270 7350 3970 5660 5667.91 0.93 0 -11381 6403 6031 5288 4916 4173 6217 5102 122 1690 500 4180 10 1 24396458 1300 6.80 0.97 12 13.84 784.00 5499.00 6300 20240219 -15.40 3800 20240806 40.26 6070 -12.19 20250227 4010 32.92 20250203 6100 -12.62 20240521 3800 40.26 20240806 2.31 N 071200 500 121 억 226632 N N 0 N 00 N
12 20250227 140651 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5310 -350 5 -6.18 18225276080 3207233 40.43 5990 6070 5270 7350 3970 5660 5682.55 0.93 0 -5704 6403 6031 5288 4916 4173 6217 5102 122 1690 500 4180 10 1 24396458 1295 6.77 0.97 12 13.15 784.00 5499.00 6300 20240219 -15.71 3800 20240806 39.74 6070 -12.52 20250227 4010 32.42 20250203 6100 -12.95 20240521 3800 39.74 20240806 2.31 N 071200 500 121 억 226632 N N 0 N 00 N