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
096250/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
20250228,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,-630,5,-4.99,2345873210,198961,284.07,12340,12380,11200,16410,8850,12630,11789.78,0.00,0,10537,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1568,33.52,2.97,12,1.52,358.00,4036.00,18160,20250211,-33.92,10570,20250124,13.53,18160,-33.92,20250211,10570,13.53,20250124,18160,-33.92,20250211,10570,13.53,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,150812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11480,-1150,5,-9.11,2067118910,175265,250.24,12340,12380,11200,16410,8850,12630,11794.25,0.00,0,9139,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1500,32.07,2.84,12,1.34,358.00,4036.00,18160,20250211,-36.78,10570,20250124,8.61,18160,-36.78,20250211,10570,8.61,20250124,18160,-36.78,20250211,10570,8.61,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11520,-1110,5,-8.79,1786751690,150897,215.45,12340,12380,11200,16410,8850,12630,11840.87,0.00,0,4678,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1505,32.18,2.85,12,1.15,358.00,4036.00,18160,20250211,-36.56,10570,20250124,8.99,18160,-36.56,20250211,10570,8.99,20250124,18160,-36.56,20250211,10570,8.99,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,130809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11530,-1100,5,-8.71,1571473530,132310,188.91,12340,12380,11200,16410,8850,12630,11877.21,0.00,0,2758,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1506,32.21,2.86,12,1.01,358.00,4036.00,18160,20250211,-36.51,10570,20250124,9.08,18160,-36.51,20250211,10570,9.08,20250124,18160,-36.51,20250211,10570,9.08,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,120807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-1050,5,-8.31,1341874140,112358,160.42,12340,12380,11200,16410,8850,12630,11942.84,0.00,0,225,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1513,32.35,2.87,12,0.86,358.00,4036.00,18160,20250211,-36.23,10570,20250124,9.56,18160,-36.23,20250211,10570,9.56,20250124,18160,-36.23,20250211,10570,9.56,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,110807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11980,-650,5,-5.15,835490330,68968,98.47,12340,12380,11980,16410,8850,12630,12114.17,0.00,0,-395,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1565,33.46,2.97,12,0.53,358.00,4036.00,18160,20250211,-34.03,10570,20250124,13.34,18160,-34.03,20250211,10570,13.34,20250124,18160,-34.03,20250211,10570,13.34,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,100805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12160,-470,5,-3.72,513666160,42255,60.33,12340,12380,12000,16410,8850,12630,12156.34,0.00,0,6774,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1589,33.97,3.01,12,0.32,358.00,4036.00,18160,20250211,-33.04,10570,20250124,15.04,18160,-33.04,20250211,10570,15.04,20250124,18160,-33.04,20250211,10570,15.04,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250228,090809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12230,-400,5,-3.17,132347680,10788,15.40,12340,12380,12200,16410,8850,12630,12268.05,0.00,0,1108,13543,13086,12823,12366,12103,12955,12235,65,3780,500,8840,10,1,13065612,1598,34.16,3.03,12,0.08,358.00,4036.00,18160,20250211,-32.65,10570,20250124,15.70,18160,-32.65,20250211,10570,15.70,20250124,18160,-32.65,20250211,10570,15.70,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250227,160801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12630,-320,5,-2.47,888030230,69286,111.15,12970,13280,12560,16830,9070,12950,12817.57,0.00,0,-5553,13390,13170,13050,12830,12710,13110,12770,65,3880,500,9060,10,1,13065612,1650,35.28,3.13,12,0.53,358.00,4036.00,18160,20250211,-30.45,10570,20250124,19.49,18160,-30.45,20250211,10570,19.49,20250124,18160,-30.45,20250211,10570,19.49,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250227,150800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12650,-300,5,-2.32,850804920,66338,106.42,12970,13280,12560,16830,9070,12950,12825.30,0.00,0,-5670,13390,13170,13050,12830,12710,13110,12770,65,3880,500,9060,10,1,13065612,1653,35.34,3.13,12,0.51,358.00,4036.00,18160,20250211,-30.34,10570,20250124,19.68,18160,-30.34,20250211,10570,19.68,20250124,18160,-30.34,20250211,10570,19.68,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250227,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12670,-280,5,-2.16,712144370,55350,88.79,12970,13280,12610,16830,9070,12950,12866.20,0.00,0,-5673,13390,13170,13050,12830,12710,13110,12770,65,3880,500,9060,10,1,13065612,1655,35.39,3.14,12,0.42,358.00,4036.00,18160,20250211,-30.23,10570,20250124,19.87,18160,-30.23,20250211,10570,19.87,20250124,18160,-30.23,20250211,10570,19.87,20250124,0.00,N,096250,500,65 억,,0,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 160808 57 100.00 KOSDAQ IT 서비스 N N N N N 12000 -630 5 -4.99 2345873210 198961 284.07 12340 12380 11200 16410 8850 12630 11789.78 0.00 0 10537 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1568 33.52 2.97 12 1.52 358.00 4036.00 18160 20250211 -33.92 10570 20250124 13.53 18160 -33.92 20250211 10570 13.53 20250124 18160 -33.92 20250211 10570 13.53 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
3 20250228 150812 57 100.00 KOSDAQ IT 서비스 N N N N N 11480 -1150 5 -9.11 2067118910 175265 250.24 12340 12380 11200 16410 8850 12630 11794.25 0.00 0 9139 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1500 32.07 2.84 12 1.34 358.00 4036.00 18160 20250211 -36.78 10570 20250124 8.61 18160 -36.78 20250211 10570 8.61 20250124 18160 -36.78 20250211 10570 8.61 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
4 20250228 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 11520 -1110 5 -8.79 1786751690 150897 215.45 12340 12380 11200 16410 8850 12630 11840.87 0.00 0 4678 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1505 32.18 2.85 12 1.15 358.00 4036.00 18160 20250211 -36.56 10570 20250124 8.99 18160 -36.56 20250211 10570 8.99 20250124 18160 -36.56 20250211 10570 8.99 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
5 20250228 130809 57 100.00 KOSDAQ IT 서비스 N N N N N 11530 -1100 5 -8.71 1571473530 132310 188.91 12340 12380 11200 16410 8850 12630 11877.21 0.00 0 2758 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1506 32.21 2.86 12 1.01 358.00 4036.00 18160 20250211 -36.51 10570 20250124 9.08 18160 -36.51 20250211 10570 9.08 20250124 18160 -36.51 20250211 10570 9.08 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
6 20250228 120807 57 100.00 KOSDAQ IT 서비스 N N N N N 11580 -1050 5 -8.31 1341874140 112358 160.42 12340 12380 11200 16410 8850 12630 11942.84 0.00 0 225 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1513 32.35 2.87 12 0.86 358.00 4036.00 18160 20250211 -36.23 10570 20250124 9.56 18160 -36.23 20250211 10570 9.56 20250124 18160 -36.23 20250211 10570 9.56 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
7 20250228 110807 57 100.00 KOSDAQ IT 서비스 N N N N N 11980 -650 5 -5.15 835490330 68968 98.47 12340 12380 11980 16410 8850 12630 12114.17 0.00 0 -395 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1565 33.46 2.97 12 0.53 358.00 4036.00 18160 20250211 -34.03 10570 20250124 13.34 18160 -34.03 20250211 10570 13.34 20250124 18160 -34.03 20250211 10570 13.34 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
8 20250228 100805 57 100.00 KOSDAQ IT 서비스 N N N N N 12160 -470 5 -3.72 513666160 42255 60.33 12340 12380 12000 16410 8850 12630 12156.34 0.00 0 6774 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1589 33.97 3.01 12 0.32 358.00 4036.00 18160 20250211 -33.04 10570 20250124 15.04 18160 -33.04 20250211 10570 15.04 20250124 18160 -33.04 20250211 10570 15.04 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
9 20250228 090809 57 100.00 KOSDAQ IT 서비스 N N N N N 12230 -400 5 -3.17 132347680 10788 15.40 12340 12380 12200 16410 8850 12630 12268.05 0.00 0 1108 13543 13086 12823 12366 12103 12955 12235 65 3780 500 8840 10 1 13065612 1598 34.16 3.03 12 0.08 358.00 4036.00 18160 20250211 -32.65 10570 20250124 15.70 18160 -32.65 20250211 10570 15.70 20250124 18160 -32.65 20250211 10570 15.70 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
10 20250227 160801 57 100.00 KOSDAQ IT 서비스 N N N N N 12630 -320 5 -2.47 888030230 69286 111.15 12970 13280 12560 16830 9070 12950 12817.57 0.00 0 -5553 13390 13170 13050 12830 12710 13110 12770 65 3880 500 9060 10 1 13065612 1650 35.28 3.13 12 0.53 358.00 4036.00 18160 20250211 -30.45 10570 20250124 19.49 18160 -30.45 20250211 10570 19.49 20250124 18160 -30.45 20250211 10570 19.49 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
11 20250227 150800 57 100.00 KOSDAQ IT 서비스 N N N N N 12650 -300 5 -2.32 850804920 66338 106.42 12970 13280 12560 16830 9070 12950 12825.30 0.00 0 -5670 13390 13170 13050 12830 12710 13110 12770 65 3880 500 9060 10 1 13065612 1653 35.34 3.13 12 0.51 358.00 4036.00 18160 20250211 -30.34 10570 20250124 19.68 18160 -30.34 20250211 10570 19.68 20250124 18160 -30.34 20250211 10570 19.68 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
12 20250227 140803 57 100.00 KOSDAQ IT 서비스 N N N N N 12670 -280 5 -2.16 712144370 55350 88.79 12970 13280 12610 16830 9070 12950 12866.20 0.00 0 -5673 13390 13170 13050 12830 12710 13110 12770 65 3880 500 9060 10 1 13065612 1655 35.39 3.14 12 0.42 358.00 4036.00 18160 20250211 -30.23 10570 20250124 19.87 18160 -30.23 20250211 10570 19.87 20250124 18160 -30.23 20250211 10570 19.87 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N