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
123420/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
20250228,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-230,5,-2.99,277582240,36832,122.60,7680,7870,7400,9980,5380,7680,7536.44,2.13,0,-7156,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,855,19.81,0.36,12,0.32,376.00,20732.00,14790,20240313,-49.63,6500,20241209,14.62,8950,-16.76,20250107,6850,8.76,20250102,14790,-49.63,20240313,6500,14.62,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-250,5,-3.26,266913580,35400,117.84,7680,7870,7400,9980,5380,7680,7539.93,2.13,0,-7095,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,852,19.76,0.36,12,0.31,376.00,20732.00,14790,20240313,-49.76,6500,20241209,14.31,8950,-16.98,20250107,6850,8.47,20250102,14790,-49.76,20240313,6500,14.31,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-190,5,-2.47,233085890,30854,102.70,7680,7870,7400,9980,5380,7680,7554.48,2.13,0,-7549,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,859,19.92,0.36,12,0.27,376.00,20732.00,14790,20240313,-49.36,6500,20241209,15.23,8950,-16.31,20250107,6850,9.34,20250102,14790,-49.36,20240313,6500,15.23,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-190,5,-2.47,211227140,27949,93.03,7680,7870,7400,9980,5380,7680,7557.59,2.13,0,-7834,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,859,19.92,0.36,12,0.24,376.00,20732.00,14790,20240313,-49.36,6500,20241209,15.23,8950,-16.31,20250107,6850,9.34,20250102,14790,-49.36,20240313,6500,15.23,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-180,5,-2.34,204494330,27052,90.05,7680,7870,7400,9980,5380,7680,7559.31,2.13,0,-7377,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,860,19.95,0.36,12,0.24,376.00,20732.00,14790,20240313,-49.29,6500,20241209,15.38,8950,-16.20,20250107,6850,9.49,20250102,14790,-49.29,20240313,6500,15.38,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-150,5,-1.95,130263030,17149,57.08,7680,7870,7520,9980,5380,7680,7595.95,2.13,0,-2392,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,864,20.03,0.36,12,0.15,376.00,20732.00,14790,20240313,-49.09,6500,20241209,15.85,8950,-15.87,20250107,6850,9.93,20250102,14790,-49.09,20240313,6500,15.85,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,-80,5,-1.04,85979420,11290,37.58,7680,7870,7570,9980,5380,7680,7615.54,2.13,0,-526,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,872,20.21,0.37,12,0.10,376.00,20732.00,14790,20240313,-48.61,6500,20241209,16.92,8950,-15.08,20250107,6850,10.95,20250102,14790,-48.61,20240313,6500,16.92,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250228,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-90,5,-1.17,32616970,4266,14.20,7680,7870,7570,9980,5380,7680,7645.80,2.13,0,-2361,8033,7856,7763,7586,7493,7810,7540,57,2300,500,5370,10,1,11469842,871,20.19,0.37,12,0.04,376.00,20732.00,14790,20240313,-48.68,6500,20241209,16.77,8950,-15.20,20250107,6850,10.80,20250102,14790,-48.68,20240313,6500,16.77,20241209,3.65,N,123420,500,57 억,,243827,N,N,0,N,00,N
20250227,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,-170,5,-2.17,232162610,30016,44.55,7850,7940,7670,10200,5500,7850,7734.63,2.18,0,-6346,8250,8050,7900,7700,7550,8150,7800,57,2350,500,5490,10,1,11469842,881,20.43,0.37,12,0.26,376.00,20732.00,14790,20240313,-48.07,6500,20241209,18.15,8950,-14.19,20250107,6850,12.12,20250102,14790,-48.07,20240313,6500,18.15,20241209,3.61,N,123420,500,57 억,,250101,N,N,0,N,00,N
20250227,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-150,5,-1.91,211321110,27305,40.53,7850,7940,7680,10200,5500,7850,7739.28,2.18,0,-5703,8250,8050,7900,7700,7550,8150,7800,57,2350,500,5490,10,1,11469842,883,20.48,0.37,12,0.24,376.00,20732.00,14790,20240313,-47.94,6500,20241209,18.46,8950,-13.97,20250107,6850,12.41,20250102,14790,-47.94,20240313,6500,18.46,20241209,3.61,N,123420,500,57 억,,250101,N,N,0,N,00,N
20250227,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-150,5,-1.91,188513390,24345,36.14,7850,7940,7680,10200,5500,7850,7743.41,2.18,0,-4035,8250,8050,7900,7700,7550,8150,7800,57,2350,500,5490,10,1,11469842,883,20.48,0.37,12,0.21,376.00,20732.00,14790,20240313,-47.94,6500,20241209,18.46,8950,-13.97,20250107,6850,12.41,20250102,14790,-47.94,20240313,6500,18.46,20241209,3.61,N,123420,500,57 억,,250101,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 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 -230 5 -2.99 277582240 36832 122.60 7680 7870 7400 9980 5380 7680 7536.44 2.13 0 -7156 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 855 19.81 0.36 12 0.32 376.00 20732.00 14790 20240313 -49.63 6500 20241209 14.62 8950 -16.76 20250107 6850 8.76 20250102 14790 -49.63 20240313 6500 14.62 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
3 20250228 150903 57 100.00 KOSDAQ IT 서비스 N N N N N 7430 -250 5 -3.26 266913580 35400 117.84 7680 7870 7400 9980 5380 7680 7539.93 2.13 0 -7095 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 852 19.76 0.36 12 0.31 376.00 20732.00 14790 20240313 -49.76 6500 20241209 14.31 8950 -16.98 20250107 6850 8.47 20250102 14790 -49.76 20240313 6500 14.31 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
4 20250228 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 -190 5 -2.47 233085890 30854 102.70 7680 7870 7400 9980 5380 7680 7554.48 2.13 0 -7549 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 859 19.92 0.36 12 0.27 376.00 20732.00 14790 20240313 -49.36 6500 20241209 15.23 8950 -16.31 20250107 6850 9.34 20250102 14790 -49.36 20240313 6500 15.23 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
5 20250228 130900 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 -190 5 -2.47 211227140 27949 93.03 7680 7870 7400 9980 5380 7680 7557.59 2.13 0 -7834 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 859 19.92 0.36 12 0.24 376.00 20732.00 14790 20240313 -49.36 6500 20241209 15.23 8950 -16.31 20250107 6850 9.34 20250102 14790 -49.36 20240313 6500 15.23 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
6 20250228 120857 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 -180 5 -2.34 204494330 27052 90.05 7680 7870 7400 9980 5380 7680 7559.31 2.13 0 -7377 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 860 19.95 0.36 12 0.24 376.00 20732.00 14790 20240313 -49.29 6500 20241209 15.38 8950 -16.20 20250107 6850 9.49 20250102 14790 -49.29 20240313 6500 15.38 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
7 20250228 110857 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -150 5 -1.95 130263030 17149 57.08 7680 7870 7520 9980 5380 7680 7595.95 2.13 0 -2392 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 864 20.03 0.36 12 0.15 376.00 20732.00 14790 20240313 -49.09 6500 20241209 15.85 8950 -15.87 20250107 6850 9.93 20250102 14790 -49.09 20240313 6500 15.85 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
8 20250228 100856 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 -80 5 -1.04 85979420 11290 37.58 7680 7870 7570 9980 5380 7680 7615.54 2.13 0 -526 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 872 20.21 0.37 12 0.10 376.00 20732.00 14790 20240313 -48.61 6500 20241209 16.92 8950 -15.08 20250107 6850 10.95 20250102 14790 -48.61 20240313 6500 16.92 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
9 20250228 090859 57 100.00 KOSDAQ IT 서비스 N N N N N 7590 -90 5 -1.17 32616970 4266 14.20 7680 7870 7570 9980 5380 7680 7645.80 2.13 0 -2361 8033 7856 7763 7586 7493 7810 7540 57 2300 500 5370 10 1 11469842 871 20.19 0.37 12 0.04 376.00 20732.00 14790 20240313 -48.68 6500 20241209 16.77 8950 -15.20 20250107 6850 10.80 20250102 14790 -48.68 20240313 6500 16.77 20241209 3.65 N 123420 500 57 억 243827 N N 0 N 00 N
10 20250227 160850 57 100.00 KOSDAQ IT 서비스 N N N N N 7680 -170 5 -2.17 232162610 30016 44.55 7850 7940 7670 10200 5500 7850 7734.63 2.18 0 -6346 8250 8050 7900 7700 7550 8150 7800 57 2350 500 5490 10 1 11469842 881 20.43 0.37 12 0.26 376.00 20732.00 14790 20240313 -48.07 6500 20241209 18.15 8950 -14.19 20250107 6850 12.12 20250102 14790 -48.07 20240313 6500 18.15 20241209 3.61 N 123420 500 57 억 250101 N N 0 N 00 N
11 20250227 150850 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 -150 5 -1.91 211321110 27305 40.53 7850 7940 7680 10200 5500 7850 7739.28 2.18 0 -5703 8250 8050 7900 7700 7550 8150 7800 57 2350 500 5490 10 1 11469842 883 20.48 0.37 12 0.24 376.00 20732.00 14790 20240313 -47.94 6500 20241209 18.46 8950 -13.97 20250107 6850 12.41 20250102 14790 -47.94 20240313 6500 18.46 20241209 3.61 N 123420 500 57 억 250101 N N 0 N 00 N
12 20250227 140853 57 100.00 KOSDAQ IT 서비스 N N N N N 7700 -150 5 -1.91 188513390 24345 36.14 7850 7940 7680 10200 5500 7850 7743.41 2.18 0 -4035 8250 8050 7900 7700 7550 8150 7800 57 2350 500 5490 10 1 11469842 883 20.48 0.37 12 0.21 376.00 20732.00 14790 20240313 -47.94 6500 20241209 18.46 8950 -13.97 20250107 6850 12.41 20250102 14790 -47.94 20240313 6500 18.46 20241209 3.61 N 123420 500 57 억 250101 N N 0 N 00 N