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
124500/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
20250228,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-290,5,-4.53,11340784940,1682956,903.13,7150,7300,6100,8320,4480,6400,6739.66,2.08,0,-269539,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1418,210.69,2.01,12,7.25,29.00,3038.00,12730,20240219,-52.00,3630,20240805,68.32,7300,-16.30,20250228,4600,32.83,20250123,11890,-48.61,20240305,3630,68.32,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-210,5,-3.28,11003214540,1627961,873.61,7150,7300,6180,8320,4480,6400,6758.89,2.08,0,-268082,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1436,213.45,2.04,12,7.02,29.00,3038.00,12730,20240219,-51.37,3630,20240805,70.52,7300,-15.21,20250228,4600,34.57,20250123,11890,-47.94,20240305,3630,70.52,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,-130,5,-2.03,10618802750,1566236,840.49,7150,7300,6230,8320,4480,6400,6779.82,2.08,0,-269604,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1455,216.21,2.06,12,6.75,29.00,3038.00,12730,20240219,-50.75,3630,20240805,72.73,7300,-14.11,20250228,4600,36.30,20250123,11890,-47.27,20240305,3630,72.73,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-110,5,-1.72,10337282450,1521472,816.47,7150,7300,6230,8320,4480,6400,6794.26,2.08,0,-263004,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1460,216.90,2.07,12,6.56,29.00,3038.00,12730,20240219,-50.59,3630,20240805,73.28,7300,-13.84,20250228,4600,36.74,20250123,11890,-47.10,20240305,3630,73.28,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,120859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-20,5,-0.31,9781189930,1433445,769.23,7150,7300,6360,8320,4480,6400,6823.55,2.08,0,-261033,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1480,220.00,2.10,12,6.18,29.00,3038.00,12730,20240219,-49.88,3630,20240805,75.76,7300,-12.60,20250228,4600,38.70,20250123,11890,-46.34,20240305,3630,75.76,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,110900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,130,2,2.03,9314633010,1361324,730.53,7150,7300,6440,8320,4480,6400,6842.33,2.08,0,-256315,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1515,225.17,2.15,12,5.87,29.00,3038.00,12730,20240219,-48.70,3630,20240805,79.89,7300,-10.55,20250228,4600,41.96,20250123,11890,-45.08,20240305,3630,79.89,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,40,2,0.62,8696126770,1266095,679.43,7150,7300,6440,8320,4480,6400,6868.46,2.08,0,-238838,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1494,222.07,2.12,12,5.46,29.00,3038.00,12730,20240219,-49.41,3630,20240805,77.41,7300,-11.78,20250228,4600,40.00,20250123,11890,-45.84,20240305,3630,77.41,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250228,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,370,2,5.78,5353910170,761238,408.50,7150,7300,6650,8320,4480,6400,7033.16,2.08,0,-148535,6620,6510,6340,6230,6060,6565,6285,116,1920,500,4480,10,1,23204527,1571,233.45,2.23,12,3.28,29.00,3038.00,12730,20240219,-46.82,3630,20240805,86.50,7300,-7.26,20250228,4600,47.17,20250123,11890,-43.06,20240305,3630,86.50,20240805,0.97,N,124500,500,116 억,,483590,N,N,0,N,00,N
20250227,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,210,2,3.39,683991790,107737,81.62,6170,6450,6170,8040,4340,6190,6348.72,2.00,0,18993,6576,6382,6276,6082,5976,6330,6030,116,1850,500,4330,10,1,23204527,1485,220.69,2.11,12,0.46,29.00,3038.00,12730,20240219,-49.73,3630,20240805,76.31,6880,-6.98,20250217,4600,39.13,20250123,11890,-46.17,20240305,3630,76.31,20240805,0.96,N,124500,500,116 억,,464620,N,N,0,N,00,N
20250227,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,170,2,2.75,642963730,101302,76.75,6170,6450,6170,8040,4340,6190,6347.00,2.00,0,19097,6576,6382,6276,6082,5976,6330,6030,116,1850,500,4330,10,1,23204527,1476,219.31,2.09,12,0.44,29.00,3038.00,12730,20240219,-50.04,3630,20240805,75.21,6880,-7.56,20250217,4600,38.26,20250123,11890,-46.51,20240305,3630,75.21,20240805,0.96,N,124500,500,116 억,,464620,N,N,0,N,00,N
20250227,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,130,2,2.10,553990210,87320,66.16,6170,6450,6170,8040,4340,6190,6344.37,2.00,0,13241,6576,6382,6276,6082,5976,6330,6030,116,1850,500,4330,10,1,23204527,1467,217.93,2.08,12,0.38,29.00,3038.00,12730,20240219,-50.35,3630,20240805,74.10,6880,-8.14,20250217,4600,37.39,20250123,11890,-46.85,20240305,3630,74.10,20240805,0.96,N,124500,500,116 억,,464620,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 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 -290 5 -4.53 11340784940 1682956 903.13 7150 7300 6100 8320 4480 6400 6739.66 2.08 0 -269539 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1418 210.69 2.01 12 7.25 29.00 3038.00 12730 20240219 -52.00 3630 20240805 68.32 7300 -16.30 20250228 4600 32.83 20250123 11890 -48.61 20240305 3630 68.32 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
3 20250228 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -210 5 -3.28 11003214540 1627961 873.61 7150 7300 6180 8320 4480 6400 6758.89 2.08 0 -268082 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1436 213.45 2.04 12 7.02 29.00 3038.00 12730 20240219 -51.37 3630 20240805 70.52 7300 -15.21 20250228 4600 34.57 20250123 11890 -47.94 20240305 3630 70.52 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
4 20250228 140907 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 -130 5 -2.03 10618802750 1566236 840.49 7150 7300 6230 8320 4480 6400 6779.82 2.08 0 -269604 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1455 216.21 2.06 12 6.75 29.00 3038.00 12730 20240219 -50.75 3630 20240805 72.73 7300 -14.11 20250228 4600 36.30 20250123 11890 -47.27 20240305 3630 72.73 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
5 20250228 130902 57 100.00 KOSDAQ IT 서비스 N N N N N 6290 -110 5 -1.72 10337282450 1521472 816.47 7150 7300 6230 8320 4480 6400 6794.26 2.08 0 -263004 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1460 216.90 2.07 12 6.56 29.00 3038.00 12730 20240219 -50.59 3630 20240805 73.28 7300 -13.84 20250228 4600 36.74 20250123 11890 -47.10 20240305 3630 73.28 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
6 20250228 120859 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -20 5 -0.31 9781189930 1433445 769.23 7150 7300 6360 8320 4480 6400 6823.55 2.08 0 -261033 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1480 220.00 2.10 12 6.18 29.00 3038.00 12730 20240219 -49.88 3630 20240805 75.76 7300 -12.60 20250228 4600 38.70 20250123 11890 -46.34 20240305 3630 75.76 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
7 20250228 110900 57 100.00 KOSDAQ IT 서비스 N N N N N 6530 130 2 2.03 9314633010 1361324 730.53 7150 7300 6440 8320 4480 6400 6842.33 2.08 0 -256315 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1515 225.17 2.15 12 5.87 29.00 3038.00 12730 20240219 -48.70 3630 20240805 79.89 7300 -10.55 20250228 4600 41.96 20250123 11890 -45.08 20240305 3630 79.89 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
8 20250228 100858 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 40 2 0.62 8696126770 1266095 679.43 7150 7300 6440 8320 4480 6400 6868.46 2.08 0 -238838 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1494 222.07 2.12 12 5.46 29.00 3038.00 12730 20240219 -49.41 3630 20240805 77.41 7300 -11.78 20250228 4600 40.00 20250123 11890 -45.84 20240305 3630 77.41 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
9 20250228 090901 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 370 2 5.78 5353910170 761238 408.50 7150 7300 6650 8320 4480 6400 7033.16 2.08 0 -148535 6620 6510 6340 6230 6060 6565 6285 116 1920 500 4480 10 1 23204527 1571 233.45 2.23 12 3.28 29.00 3038.00 12730 20240219 -46.82 3630 20240805 86.50 7300 -7.26 20250228 4600 47.17 20250123 11890 -43.06 20240305 3630 86.50 20240805 0.97 N 124500 500 116 억 483590 N N 0 N 00 N
10 20250227 160853 57 100.00 KOSDAQ IT 서비스 N N N N N 6400 210 2 3.39 683991790 107737 81.62 6170 6450 6170 8040 4340 6190 6348.72 2.00 0 18993 6576 6382 6276 6082 5976 6330 6030 116 1850 500 4330 10 1 23204527 1485 220.69 2.11 12 0.46 29.00 3038.00 12730 20240219 -49.73 3630 20240805 76.31 6880 -6.98 20250217 4600 39.13 20250123 11890 -46.17 20240305 3630 76.31 20240805 0.96 N 124500 500 116 억 464620 N N 0 N 00 N
11 20250227 150852 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 170 2 2.75 642963730 101302 76.75 6170 6450 6170 8040 4340 6190 6347.00 2.00 0 19097 6576 6382 6276 6082 5976 6330 6030 116 1850 500 4330 10 1 23204527 1476 219.31 2.09 12 0.44 29.00 3038.00 12730 20240219 -50.04 3630 20240805 75.21 6880 -7.56 20250217 4600 38.26 20250123 11890 -46.51 20240305 3630 75.21 20240805 0.96 N 124500 500 116 억 464620 N N 0 N 00 N
12 20250227 140856 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 130 2 2.10 553990210 87320 66.16 6170 6450 6170 8040 4340 6190 6344.37 2.00 0 13241 6576 6382 6276 6082 5976 6330 6030 116 1850 500 4330 10 1 23204527 1467 217.93 2.08 12 0.38 29.00 3038.00 12730 20240219 -50.35 3630 20240805 74.10 6880 -8.14 20250217 4600 37.39 20250123 11890 -46.85 20240305 3630 74.10 20240805 0.96 N 124500 500 116 억 464620 N N 0 N 00 N