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
072770/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
20250228,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1619,-6,5,-0.37,254415351,157626,16.57,1625,1637,1580,2110,1138,1625,1614.04,0.37,0,-11434,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1137,-11.90,1.59,12,0.22,-136.00,1018.00,3235,20240401,-49.95,1065,20250122,52.02,1637,-1.10,20250228,1065,52.02,20250122,3235,-49.95,20240401,1065,52.02,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,150703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1615,-10,5,-0.62,217111365,134567,14.15,1625,1637,1580,2110,1138,1625,1613.41,0.37,0,-4996,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1134,-11.88,1.59,12,0.19,-136.00,1018.00,3235,20240401,-50.08,1065,20250122,51.64,1637,-1.34,20250228,1065,51.64,20250122,3235,-50.08,20240401,1065,51.64,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1619,-6,5,-0.37,199238362,123514,12.99,1625,1637,1580,2110,1138,1625,1613.08,0.37,0,-6820,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1137,-11.90,1.59,12,0.18,-136.00,1018.00,3235,20240401,-49.95,1065,20250122,52.02,1637,-1.10,20250228,1065,52.02,20250122,3235,-49.95,20240401,1065,52.02,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1619,-6,5,-0.37,154060619,95746,10.07,1625,1630,1580,2110,1138,1625,1609.06,0.37,0,-6092,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1137,-11.90,1.59,12,0.14,-136.00,1018.00,3235,20240401,-49.95,1065,20250122,52.02,1636,-1.04,20250227,1065,52.02,20250122,3235,-49.95,20240401,1065,52.02,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1612,-13,5,-0.80,117681306,73268,7.70,1625,1625,1580,2110,1138,1625,1606.18,0.37,0,-3548,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1132,-11.85,1.58,12,0.10,-136.00,1018.00,3235,20240401,-50.17,1065,20250122,51.36,1636,-1.47,20250227,1065,51.36,20250122,3235,-50.17,20240401,1065,51.36,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1617,-8,5,-0.49,96762821,60283,6.34,1625,1625,1580,2110,1138,1625,1605.14,0.37,0,-7276,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1136,-11.89,1.59,12,0.09,-136.00,1018.00,3235,20240401,-50.02,1065,20250122,51.83,1636,-1.16,20250227,1065,51.83,20250122,3235,-50.02,20240401,1065,51.83,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1608,-17,5,-1.05,71144844,44351,4.66,1625,1625,1580,2110,1138,1625,1604.13,0.37,0,-12868,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1129,-11.82,1.58,12,0.06,-136.00,1018.00,3235,20240401,-50.29,1065,20250122,50.99,1636,-1.71,20250227,1065,50.99,20250122,3235,-50.29,20240401,1065,50.99,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250228,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1620,-5,5,-0.31,9897526,6146,0.65,1625,1625,1580,2110,1138,1625,1610.40,0.37,0,-3027,1665,1644,1615,1594,1565,1655,1605,351,485,500,1130,1,1,70238244,1138,-11.91,1.59,12,0.01,-136.00,1018.00,3235,20240401,-49.92,1065,20250122,52.11,1636,-0.98,20250227,1065,52.11,20250122,3235,-49.92,20240401,1065,52.11,20250122,3.09,N,072770,500,351 억,,258373,N,N,0,N,00,N
20250227,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1625,22,2,1.37,1534810446,951027,112.97,1610,1636,1586,2080,1123,1603,1613.85,0.25,0,84263,1638,1620,1593,1575,1548,1629,1584,351,477,500,1120,1,1,70238244,1141,-11.95,1.60,12,1.35,-136.00,1018.00,3235,20240401,-49.77,1065,20250122,52.58,1636,-0.67,20250227,1065,52.58,20250122,3235,-49.77,20240401,1065,52.58,20250122,3.06,N,072770,500,351 억,,174232,N,N,0,N,00,N
20250227,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,-13,5,-0.81,1234667237,765908,90.98,1610,1627,1588,2080,1123,1603,1612.03,0.25,0,107302,1638,1620,1593,1575,1548,1629,1584,351,477,500,1120,1,1,70238244,1117,-11.69,1.56,12,1.09,-136.00,1018.00,3235,20240401,-50.85,1065,20250122,49.30,1627,-2.27,20250227,1065,49.30,20250122,3235,-50.85,20240401,1065,49.30,20250122,3.06,N,072770,500,351 억,,174232,N,N,0,N,00,N
20250227,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1611,8,2,0.50,1186314174,735622,87.39,1610,1627,1588,2080,1123,1603,1612.67,0.25,0,131024,1638,1620,1593,1575,1548,1629,1584,351,477,500,1120,1,1,70238244,1132,-11.85,1.58,12,1.05,-136.00,1018.00,3235,20240401,-50.20,1065,20250122,51.27,1627,-0.98,20250227,1065,51.27,20250122,3235,-50.20,20240401,1065,51.27,20250122,3.06,N,072770,500,351 억,,174232,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 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 1619 -6 5 -0.37 254415351 157626 16.57 1625 1637 1580 2110 1138 1625 1614.04 0.37 0 -11434 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1137 -11.90 1.59 12 0.22 -136.00 1018.00 3235 20240401 -49.95 1065 20250122 52.02 1637 -1.10 20250228 1065 52.02 20250122 3235 -49.95 20240401 1065 52.02 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
3 20250228 150703 57 100.00 KOSDAQ IT 서비스 N N N N N 1615 -10 5 -0.62 217111365 134567 14.15 1625 1637 1580 2110 1138 1625 1613.41 0.37 0 -4996 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1134 -11.88 1.59 12 0.19 -136.00 1018.00 3235 20240401 -50.08 1065 20250122 51.64 1637 -1.34 20250228 1065 51.64 20250122 3235 -50.08 20240401 1065 51.64 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
4 20250228 140705 57 100.00 KOSDAQ IT 서비스 N N N N N 1619 -6 5 -0.37 199238362 123514 12.99 1625 1637 1580 2110 1138 1625 1613.08 0.37 0 -6820 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1137 -11.90 1.59 12 0.18 -136.00 1018.00 3235 20240401 -49.95 1065 20250122 52.02 1637 -1.10 20250228 1065 52.02 20250122 3235 -49.95 20240401 1065 52.02 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
5 20250228 130702 57 100.00 KOSDAQ IT 서비스 N N N N N 1619 -6 5 -0.37 154060619 95746 10.07 1625 1630 1580 2110 1138 1625 1609.06 0.37 0 -6092 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1137 -11.90 1.59 12 0.14 -136.00 1018.00 3235 20240401 -49.95 1065 20250122 52.02 1636 -1.04 20250227 1065 52.02 20250122 3235 -49.95 20240401 1065 52.02 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
6 20250228 120659 57 100.00 KOSDAQ IT 서비스 N N N N N 1612 -13 5 -0.80 117681306 73268 7.70 1625 1625 1580 2110 1138 1625 1606.18 0.37 0 -3548 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1132 -11.85 1.58 12 0.10 -136.00 1018.00 3235 20240401 -50.17 1065 20250122 51.36 1636 -1.47 20250227 1065 51.36 20250122 3235 -50.17 20240401 1065 51.36 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
7 20250228 110700 57 100.00 KOSDAQ IT 서비스 N N N N N 1617 -8 5 -0.49 96762821 60283 6.34 1625 1625 1580 2110 1138 1625 1605.14 0.37 0 -7276 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1136 -11.89 1.59 12 0.09 -136.00 1018.00 3235 20240401 -50.02 1065 20250122 51.83 1636 -1.16 20250227 1065 51.83 20250122 3235 -50.02 20240401 1065 51.83 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
8 20250228 100658 57 100.00 KOSDAQ IT 서비스 N N N N N 1608 -17 5 -1.05 71144844 44351 4.66 1625 1625 1580 2110 1138 1625 1604.13 0.37 0 -12868 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1129 -11.82 1.58 12 0.06 -136.00 1018.00 3235 20240401 -50.29 1065 20250122 50.99 1636 -1.71 20250227 1065 50.99 20250122 3235 -50.29 20240401 1065 50.99 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
9 20250228 090702 57 100.00 KOSDAQ IT 서비스 N N N N N 1620 -5 5 -0.31 9897526 6146 0.65 1625 1625 1580 2110 1138 1625 1610.40 0.37 0 -3027 1665 1644 1615 1594 1565 1655 1605 351 485 500 1130 1 1 70238244 1138 -11.91 1.59 12 0.01 -136.00 1018.00 3235 20240401 -49.92 1065 20250122 52.11 1636 -0.98 20250227 1065 52.11 20250122 3235 -49.92 20240401 1065 52.11 20250122 3.09 N 072770 500 351 억 258373 N N 0 N 00 N
10 20250227 160655 57 100.00 KOSDAQ IT 서비스 N N N N N 1625 22 2 1.37 1534810446 951027 112.97 1610 1636 1586 2080 1123 1603 1613.85 0.25 0 84263 1638 1620 1593 1575 1548 1629 1584 351 477 500 1120 1 1 70238244 1141 -11.95 1.60 12 1.35 -136.00 1018.00 3235 20240401 -49.77 1065 20250122 52.58 1636 -0.67 20250227 1065 52.58 20250122 3235 -49.77 20240401 1065 52.58 20250122 3.06 N 072770 500 351 억 174232 N N 0 N 00 N
11 20250227 150653 57 100.00 KOSDAQ IT 서비스 N N N N N 1590 -13 5 -0.81 1234667237 765908 90.98 1610 1627 1588 2080 1123 1603 1612.03 0.25 0 107302 1638 1620 1593 1575 1548 1629 1584 351 477 500 1120 1 1 70238244 1117 -11.69 1.56 12 1.09 -136.00 1018.00 3235 20240401 -50.85 1065 20250122 49.30 1627 -2.27 20250227 1065 49.30 20250122 3235 -50.85 20240401 1065 49.30 20250122 3.06 N 072770 500 351 억 174232 N N 0 N 00 N
12 20250227 140656 57 100.00 KOSDAQ IT 서비스 N N N N N 1611 8 2 0.50 1186314174 735622 87.39 1610 1627 1588 2080 1123 1603 1612.67 0.25 0 131024 1638 1620 1593 1575 1548 1629 1584 351 477 500 1120 1 1 70238244 1132 -11.85 1.58 12 1.05 -136.00 1018.00 3235 20240401 -50.20 1065 20250122 51.27 1627 -0.98 20250227 1065 51.27 20250122 3235 -50.20 20240401 1065 51.27 20250122 3.06 N 072770 500 351 억 174232 N N 0 N 00 N