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
115500/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
20250228,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10840,-610,5,-5.33,1830738080,166970,59.07,11000,11180,10840,14880,8020,11450,10964.44,0.10,0,4283,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1301,46.93,6.70,12,1.39,231.00,1619.00,16380,20250106,-33.82,4800,20240805,125.83,16380,-33.82,20250106,9710,11.64,20250114,16380,-33.82,20250106,4800,125.83,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-560,5,-4.89,1665309940,151733,53.68,11000,11180,10840,14880,8020,11450,10974.94,0.10,0,2641,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1307,47.14,6.73,12,1.26,231.00,1619.00,16380,20250106,-33.52,4800,20240805,126.87,16380,-33.52,20250106,9710,12.15,20250114,16380,-33.52,20250106,4800,126.87,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,-500,5,-4.37,1424617790,129643,45.86,11000,11180,10840,14880,8020,11450,10988.40,0.10,0,2553,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1314,47.40,6.76,12,1.08,231.00,1619.00,16380,20250106,-33.15,4800,20240805,128.12,16380,-33.15,20250106,9710,12.77,20250114,16380,-33.15,20250106,4800,128.12,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,130849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11020,-430,5,-3.76,1200542490,109264,38.65,11000,11180,10840,14880,8020,11450,10987.10,0.10,0,3515,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1322,47.71,6.81,12,0.91,231.00,1619.00,16380,20250106,-32.72,4800,20240805,129.58,16380,-32.72,20250106,9710,13.49,20250114,16380,-32.72,20250106,4800,129.58,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,120845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,-440,5,-3.84,1104118590,100499,35.55,11000,11180,10840,14880,8020,11450,10985.88,0.10,0,3916,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1321,47.66,6.80,12,0.84,231.00,1619.00,16380,20250106,-32.78,4800,20240805,129.38,16380,-32.78,20250106,9710,13.39,20250114,16380,-32.78,20250106,4800,129.38,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,-490,5,-4.28,1010118150,91939,32.52,11000,11180,10840,14880,8020,11450,10986.31,0.10,0,1718,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1315,47.45,6.77,12,0.77,231.00,1619.00,16380,20250106,-33.09,4800,20240805,128.33,16380,-33.09,20250106,9710,12.87,20250114,16380,-33.09,20250106,4800,128.33,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,100844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10990,-460,5,-4.02,826461420,75178,26.59,11000,11180,10840,14880,8020,11450,10992.76,0.10,0,5461,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1319,47.58,6.79,12,0.63,231.00,1619.00,16380,20250106,-32.91,4800,20240805,128.96,16380,-32.91,20250106,9710,13.18,20250114,16380,-32.91,20250106,4800,128.96,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250228,090848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,-490,5,-4.28,354008760,32251,11.41,11000,11180,10840,14880,8020,11450,10975.14,0.10,0,3488,12156,11802,11436,11082,10716,11980,11260,60,3430,500,7550,10,1,12000000,1315,47.45,6.77,12,0.27,231.00,1619.00,16380,20250106,-33.09,4800,20240805,128.33,16380,-33.09,20250106,9710,12.87,20250114,16380,-33.09,20250106,4800,128.33,20240805,3.03,N,115500,500,60 억,,11612,N,N,0,N,00,N
20250227,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,-30,5,-0.26,3073217480,270549,162.11,11410,11790,11070,14920,8040,11480,11356.93,0.20,0,-11814,11913,11696,11433,11216,10953,11805,11325,60,3440,500,7570,10,1,12000000,1374,49.57,7.07,12,2.25,231.00,1619.00,16380,20250106,-30.10,4800,20240805,138.54,16380,-30.10,20250106,9710,17.92,20250114,16380,-30.10,20250106,4800,138.54,20240805,3.11,N,115500,500,60 억,,23444,N,N,0,N,00,N
20250227,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11100,-380,5,-3.31,2175876030,192626,115.42,11410,11560,11070,14920,8040,11480,11291.66,0.20,0,-7590,11913,11696,11433,11216,10953,11805,11325,60,3440,500,7570,10,1,12000000,1332,48.05,6.86,12,1.61,231.00,1619.00,16380,20250106,-32.23,4800,20240805,131.25,16380,-32.23,20250106,9710,14.32,20250114,16380,-32.23,20250106,4800,131.25,20240805,3.11,N,115500,500,60 억,,23444,N,N,0,N,00,N
20250227,140842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,-300,5,-2.61,1748480270,154191,92.39,11410,11560,11160,14920,8040,11480,11335.68,0.20,0,-5598,11913,11696,11433,11216,10953,11805,11325,60,3440,500,7570,10,1,12000000,1342,48.40,6.91,12,1.28,231.00,1619.00,16380,20250106,-31.75,4800,20240805,132.92,16380,-31.75,20250106,9710,15.14,20250114,16380,-31.75,20250106,4800,132.92,20240805,3.11,N,115500,500,60 억,,23444,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 160847 57 100.00 KOSDAQ IT 서비스 N N N N N 10840 -610 5 -5.33 1830738080 166970 59.07 11000 11180 10840 14880 8020 11450 10964.44 0.10 0 4283 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1301 46.93 6.70 12 1.39 231.00 1619.00 16380 20250106 -33.82 4800 20240805 125.83 16380 -33.82 20250106 9710 11.64 20250114 16380 -33.82 20250106 4800 125.83 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
3 20250228 150852 57 100.00 KOSDAQ IT 서비스 N N N N N 10890 -560 5 -4.89 1665309940 151733 53.68 11000 11180 10840 14880 8020 11450 10974.94 0.10 0 2641 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1307 47.14 6.73 12 1.26 231.00 1619.00 16380 20250106 -33.52 4800 20240805 126.87 16380 -33.52 20250106 9710 12.15 20250114 16380 -33.52 20250106 4800 126.87 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
4 20250228 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 10950 -500 5 -4.37 1424617790 129643 45.86 11000 11180 10840 14880 8020 11450 10988.40 0.10 0 2553 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1314 47.40 6.76 12 1.08 231.00 1619.00 16380 20250106 -33.15 4800 20240805 128.12 16380 -33.15 20250106 9710 12.77 20250114 16380 -33.15 20250106 4800 128.12 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
5 20250228 130849 57 100.00 KOSDAQ IT 서비스 N N N N N 11020 -430 5 -3.76 1200542490 109264 38.65 11000 11180 10840 14880 8020 11450 10987.10 0.10 0 3515 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1322 47.71 6.81 12 0.91 231.00 1619.00 16380 20250106 -32.72 4800 20240805 129.58 16380 -32.72 20250106 9710 13.49 20250114 16380 -32.72 20250106 4800 129.58 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
6 20250228 120845 57 100.00 KOSDAQ IT 서비스 N N N N N 11010 -440 5 -3.84 1104118590 100499 35.55 11000 11180 10840 14880 8020 11450 10985.88 0.10 0 3916 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1321 47.66 6.80 12 0.84 231.00 1619.00 16380 20250106 -32.78 4800 20240805 129.38 16380 -32.78 20250106 9710 13.39 20250114 16380 -32.78 20250106 4800 129.38 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
7 20250228 110846 57 100.00 KOSDAQ IT 서비스 N N N N N 10960 -490 5 -4.28 1010118150 91939 32.52 11000 11180 10840 14880 8020 11450 10986.31 0.10 0 1718 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1315 47.45 6.77 12 0.77 231.00 1619.00 16380 20250106 -33.09 4800 20240805 128.33 16380 -33.09 20250106 9710 12.87 20250114 16380 -33.09 20250106 4800 128.33 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
8 20250228 100844 57 100.00 KOSDAQ IT 서비스 N N N N N 10990 -460 5 -4.02 826461420 75178 26.59 11000 11180 10840 14880 8020 11450 10992.76 0.10 0 5461 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1319 47.58 6.79 12 0.63 231.00 1619.00 16380 20250106 -32.91 4800 20240805 128.96 16380 -32.91 20250106 9710 13.18 20250114 16380 -32.91 20250106 4800 128.96 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
9 20250228 090848 57 100.00 KOSDAQ IT 서비스 N N N N N 10960 -490 5 -4.28 354008760 32251 11.41 11000 11180 10840 14880 8020 11450 10975.14 0.10 0 3488 12156 11802 11436 11082 10716 11980 11260 60 3430 500 7550 10 1 12000000 1315 47.45 6.77 12 0.27 231.00 1619.00 16380 20250106 -33.09 4800 20240805 128.33 16380 -33.09 20250106 9710 12.87 20250114 16380 -33.09 20250106 4800 128.33 20240805 3.03 N 115500 500 60 억 11612 N N 0 N 00 N
10 20250227 160839 57 100.00 KOSDAQ IT 서비스 N N N N N 11450 -30 5 -0.26 3073217480 270549 162.11 11410 11790 11070 14920 8040 11480 11356.93 0.20 0 -11814 11913 11696 11433 11216 10953 11805 11325 60 3440 500 7570 10 1 12000000 1374 49.57 7.07 12 2.25 231.00 1619.00 16380 20250106 -30.10 4800 20240805 138.54 16380 -30.10 20250106 9710 17.92 20250114 16380 -30.10 20250106 4800 138.54 20240805 3.11 N 115500 500 60 억 23444 N N 0 N 00 N
11 20250227 150839 57 100.00 KOSDAQ IT 서비스 N N N N N 11100 -380 5 -3.31 2175876030 192626 115.42 11410 11560 11070 14920 8040 11480 11291.66 0.20 0 -7590 11913 11696 11433 11216 10953 11805 11325 60 3440 500 7570 10 1 12000000 1332 48.05 6.86 12 1.61 231.00 1619.00 16380 20250106 -32.23 4800 20240805 131.25 16380 -32.23 20250106 9710 14.32 20250114 16380 -32.23 20250106 4800 131.25 20240805 3.11 N 115500 500 60 억 23444 N N 0 N 00 N
12 20250227 140842 57 100.00 KOSDAQ IT 서비스 N N N N N 11180 -300 5 -2.61 1748480270 154191 92.39 11410 11560 11160 14920 8040 11480 11335.68 0.20 0 -5598 11913 11696 11433 11216 10953 11805 11325 60 3440 500 7570 10 1 12000000 1342 48.40 6.91 12 1.28 231.00 1619.00 16380 20250106 -31.75 4800 20240805 132.92 16380 -31.75 20250106 9710 15.14 20250114 16380 -31.75 20250106 4800 132.92 20240805 3.11 N 115500 500 60 억 23444 N N 0 N 00 N