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
131370/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
20250228,160911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-75,5,-2.55,470045535,163139,200.44,2945,2945,2860,3825,2065,2945,2881.26,18.34,0,-39695,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1529,21.10,1.60,12,0.31,136.00,1789.00,5420,20240221,-47.05,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4980,-42.37,20240229,2500,14.80,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,150915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2865,-80,5,-2.72,456625105,158458,194.69,2945,2945,2860,3825,2065,2945,2881.68,18.34,0,-38535,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1526,21.07,1.60,12,0.30,136.00,1789.00,5420,20240221,-47.14,2500,20241210,14.60,3315,-13.57,20250211,2635,8.73,20250102,4980,-42.47,20240229,2500,14.60,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,140917,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-75,5,-2.55,329631070,114122,140.21,2945,2945,2870,3825,2065,2945,2888.41,18.34,0,-25798,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1529,21.10,1.60,12,0.21,136.00,1789.00,5420,20240221,-47.05,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4980,-42.37,20240229,2500,14.80,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,130912,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-75,5,-2.55,301111540,104199,128.02,2945,2945,2870,3825,2065,2945,2889.77,18.34,0,-22147,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1529,21.10,1.60,12,0.20,136.00,1789.00,5420,20240221,-47.05,2500,20241210,14.80,3315,-13.42,20250211,2635,8.92,20250102,4980,-42.37,20240229,2500,14.80,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,120908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2875,-70,5,-2.38,282849210,97847,120.22,2945,2945,2870,3825,2065,2945,2890.73,18.34,0,-18170,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1531,21.14,1.61,12,0.18,136.00,1789.00,5420,20240221,-46.96,2500,20241210,15.00,3315,-13.27,20250211,2635,9.11,20250102,4980,-42.27,20240229,2500,15.00,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,110909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,-55,5,-1.87,225636540,77957,95.78,2945,2945,2880,3825,2065,2945,2894.37,18.34,0,-5716,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1539,21.25,1.62,12,0.15,136.00,1789.00,5420,20240221,-46.68,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4980,-41.97,20240229,2500,15.60,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,100908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2900,-45,5,-1.53,132206835,45585,56.01,2945,2945,2885,3825,2065,2945,2900.23,18.34,0,-2982,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1545,21.32,1.62,12,0.09,136.00,1789.00,5420,20240221,-46.49,2500,20241210,16.00,3315,-12.52,20250211,2635,10.06,20250102,4980,-41.77,20240229,2500,16.00,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250228,090911,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2920,-25,5,-0.85,31385250,10794,13.26,2945,2945,2900,3825,2065,2945,2907.66,18.34,0,-2107,3008,2976,2948,2916,2888,2962,2902,53,880,100,1880,5,1,53267083,1555,21.47,1.63,12,0.02,136.00,1789.00,5420,20240221,-46.13,2500,20241210,16.80,3315,-11.92,20250211,2635,10.82,20250102,4980,-41.37,20240229,2500,16.80,20241210,3.85,N,131370,100,53 억,,9767891,N,N,0,N,00,N
20250227,160902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2945,-10,5,-0.34,237936690,80812,114.95,2950,2980,2920,3840,2070,2955,2944.32,18.36,0,-11632,2991,2972,2951,2932,2911,2982,2942,53,885,100,1890,5,1,53267083,1569,21.65,1.65,12,0.15,136.00,1789.00,5420,20240221,-45.66,2500,20241210,17.80,3315,-11.16,20250211,2635,11.76,20250102,4980,-40.86,20240229,2500,17.80,20241210,3.82,N,131370,100,53 억,,9778260,N,N,0,N,00,N
20250227,150902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2935,-20,5,-0.68,198490955,67330,95.77,2950,2980,2925,3840,2070,2955,2948.03,18.36,0,-10840,2991,2972,2951,2932,2911,2982,2942,53,885,100,1890,5,1,53267083,1563,21.58,1.64,12,0.13,136.00,1789.00,5420,20240221,-45.85,2500,20241210,17.40,3315,-11.46,20250211,2635,11.39,20250102,4980,-41.06,20240229,2500,17.40,20241210,3.82,N,131370,100,53 억,,9778260,N,N,0,N,00,N
20250227,140905,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2940,-15,5,-0.51,145113025,49135,69.89,2950,2980,2935,3840,2070,2955,2953.35,18.36,0,-10608,2991,2972,2951,2932,2911,2982,2942,53,885,100,1890,5,1,53267083,1566,21.62,1.64,12,0.09,136.00,1789.00,5420,20240221,-45.76,2500,20241210,17.60,3315,-11.31,20250211,2635,11.57,20250102,4980,-40.96,20240229,2500,17.60,20241210,3.82,N,131370,100,53 억,,9778260,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 160911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2870 -75 5 -2.55 470045535 163139 200.44 2945 2945 2860 3825 2065 2945 2881.26 18.34 0 -39695 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1529 21.10 1.60 12 0.31 136.00 1789.00 5420 20240221 -47.05 2500 20241210 14.80 3315 -13.42 20250211 2635 8.92 20250102 4980 -42.37 20240229 2500 14.80 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
3 20250228 150915 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2865 -80 5 -2.72 456625105 158458 194.69 2945 2945 2860 3825 2065 2945 2881.68 18.34 0 -38535 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1526 21.07 1.60 12 0.30 136.00 1789.00 5420 20240221 -47.14 2500 20241210 14.60 3315 -13.57 20250211 2635 8.73 20250102 4980 -42.47 20240229 2500 14.60 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
4 20250228 140917 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2870 -75 5 -2.55 329631070 114122 140.21 2945 2945 2870 3825 2065 2945 2888.41 18.34 0 -25798 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1529 21.10 1.60 12 0.21 136.00 1789.00 5420 20240221 -47.05 2500 20241210 14.80 3315 -13.42 20250211 2635 8.92 20250102 4980 -42.37 20240229 2500 14.80 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
5 20250228 130912 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2870 -75 5 -2.55 301111540 104199 128.02 2945 2945 2870 3825 2065 2945 2889.77 18.34 0 -22147 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1529 21.10 1.60 12 0.20 136.00 1789.00 5420 20240221 -47.05 2500 20241210 14.80 3315 -13.42 20250211 2635 8.92 20250102 4980 -42.37 20240229 2500 14.80 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
6 20250228 120908 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2875 -70 5 -2.38 282849210 97847 120.22 2945 2945 2870 3825 2065 2945 2890.73 18.34 0 -18170 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1531 21.14 1.61 12 0.18 136.00 1789.00 5420 20240221 -46.96 2500 20241210 15.00 3315 -13.27 20250211 2635 9.11 20250102 4980 -42.27 20240229 2500 15.00 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
7 20250228 110909 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2890 -55 5 -1.87 225636540 77957 95.78 2945 2945 2880 3825 2065 2945 2894.37 18.34 0 -5716 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1539 21.25 1.62 12 0.15 136.00 1789.00 5420 20240221 -46.68 2500 20241210 15.60 3315 -12.82 20250211 2635 9.68 20250102 4980 -41.97 20240229 2500 15.60 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
8 20250228 100908 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2900 -45 5 -1.53 132206835 45585 56.01 2945 2945 2885 3825 2065 2945 2900.23 18.34 0 -2982 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1545 21.32 1.62 12 0.09 136.00 1789.00 5420 20240221 -46.49 2500 20241210 16.00 3315 -12.52 20250211 2635 10.06 20250102 4980 -41.77 20240229 2500 16.00 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
9 20250228 090911 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2920 -25 5 -0.85 31385250 10794 13.26 2945 2945 2900 3825 2065 2945 2907.66 18.34 0 -2107 3008 2976 2948 2916 2888 2962 2902 53 880 100 1880 5 1 53267083 1555 21.47 1.63 12 0.02 136.00 1789.00 5420 20240221 -46.13 2500 20241210 16.80 3315 -11.92 20250211 2635 10.82 20250102 4980 -41.37 20240229 2500 16.80 20241210 3.85 N 131370 100 53 억 9767891 N N 0 N 00 N
10 20250227 160902 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2945 -10 5 -0.34 237936690 80812 114.95 2950 2980 2920 3840 2070 2955 2944.32 18.36 0 -11632 2991 2972 2951 2932 2911 2982 2942 53 885 100 1890 5 1 53267083 1569 21.65 1.65 12 0.15 136.00 1789.00 5420 20240221 -45.66 2500 20241210 17.80 3315 -11.16 20250211 2635 11.76 20250102 4980 -40.86 20240229 2500 17.80 20241210 3.82 N 131370 100 53 억 9778260 N N 0 N 00 N
11 20250227 150902 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2935 -20 5 -0.68 198490955 67330 95.77 2950 2980 2925 3840 2070 2955 2948.03 18.36 0 -10840 2991 2972 2951 2932 2911 2982 2942 53 885 100 1890 5 1 53267083 1563 21.58 1.64 12 0.13 136.00 1789.00 5420 20240221 -45.85 2500 20241210 17.40 3315 -11.46 20250211 2635 11.39 20250102 4980 -41.06 20240229 2500 17.40 20241210 3.82 N 131370 100 53 억 9778260 N N 0 N 00 N
12 20250227 140905 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2940 -15 5 -0.51 145113025 49135 69.89 2950 2980 2935 3840 2070 2955 2953.35 18.36 0 -10608 2991 2972 2951 2932 2911 2982 2942 53 885 100 1890 5 1 53267083 1566 21.62 1.64 12 0.09 136.00 1789.00 5420 20240221 -45.76 2500 20241210 17.60 3315 -11.31 20250211 2635 11.57 20250102 4980 -40.96 20240229 2500 17.60 20241210 3.82 N 131370 100 53 억 9778260 N N 0 N 00 N