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
140430/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
20250228,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-135,5,-5.56,283656765,121904,212.65,2430,2430,2295,3155,1705,2430,2327.02,2.70,0,409,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,438,19.45,1.92,12,0.64,118.00,1195.00,9410,20240503,-75.61,1930,20241210,18.91,2735,-16.09,20250212,2090,9.81,20250203,9410,-75.61,20240503,1930,18.91,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-100,5,-4.12,254185485,109152,190.40,2430,2430,2295,3155,1705,2430,2328.73,2.70,0,-1163,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,445,19.75,1.95,12,0.57,118.00,1195.00,9410,20240503,-75.24,1930,20241210,20.73,2735,-14.81,20250212,2090,11.48,20250203,9410,-75.24,20240503,1930,20.73,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-85,5,-3.50,227384875,97654,170.35,2430,2430,2295,3155,1705,2430,2328.47,2.70,0,-1174,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,448,19.87,1.96,12,0.51,118.00,1195.00,9410,20240503,-75.08,1930,20241210,21.50,2735,-14.26,20250212,2090,12.20,20250203,9410,-75.08,20240503,1930,21.50,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,130922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-120,5,-4.94,181866545,77929,135.94,2430,2430,2295,3155,1705,2430,2333.75,2.70,0,38,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,441,19.58,1.93,12,0.41,118.00,1195.00,9410,20240503,-75.45,1930,20241210,19.69,2735,-15.54,20250212,2090,10.53,20250203,9410,-75.45,20240503,1930,19.69,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,120919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-100,5,-4.12,173237505,74202,129.44,2430,2430,2295,3155,1705,2430,2334.67,2.70,0,1465,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,445,19.75,1.95,12,0.39,118.00,1195.00,9410,20240503,-75.24,1930,20241210,20.73,2735,-14.81,20250212,2090,11.48,20250203,9410,-75.24,20240503,1930,20.73,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,110920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-100,5,-4.12,165097155,70688,123.31,2430,2430,2295,3155,1705,2430,2335.58,2.70,0,1718,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,445,19.75,1.95,12,0.37,118.00,1195.00,9410,20240503,-75.24,1930,20241210,20.73,2735,-14.81,20250212,2090,11.48,20250203,9410,-75.24,20240503,1930,20.73,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,100918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-95,5,-3.91,80073500,33949,59.22,2430,2430,2330,3155,1705,2430,2358.64,2.70,0,2556,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,446,19.79,1.95,12,0.18,118.00,1195.00,9410,20240503,-75.19,1930,20241210,20.98,2735,-14.63,20250212,2090,11.72,20250203,9410,-75.19,20240503,1930,20.98,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250228,090922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-25,5,-1.03,7017945,2928,5.11,2430,2430,2365,3155,1705,2430,2396.84,2.70,0,-502,2540,2485,2455,2400,2370,2470,2385,19,725,100,1500,5,1,19102219,459,20.38,2.01,12,0.02,118.00,1195.00,9410,20240503,-74.44,1930,20241210,24.61,2735,-12.07,20250212,2090,15.07,20250203,9410,-74.44,20240503,1930,24.61,20241210,2.20,N,140430,100,19 억,,516570,N,N,0,N,00,N
20250227,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-55,5,-2.21,138645055,56658,118.47,2490,2510,2425,3230,1740,2485,2447.11,2.76,0,-9719,2528,2506,2478,2456,2428,2510,2460,19,745,100,1540,5,1,19102219,464,20.59,2.03,12,0.30,118.00,1195.00,9410,20240503,-74.18,1930,20241210,25.91,2735,-11.15,20250212,2090,16.27,20250203,9410,-74.18,20240503,1930,25.91,20241210,2.20,N,140430,100,19 억,,526289,N,N,0,N,00,N
20250227,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-45,5,-1.81,126368585,51607,107.91,2490,2510,2425,3230,1740,2485,2448.67,2.76,0,-7928,2528,2506,2478,2456,2428,2510,2460,19,745,100,1540,5,1,19102219,466,20.68,2.04,12,0.27,118.00,1195.00,9410,20240503,-74.07,1930,20241210,26.42,2735,-10.79,20250212,2090,16.75,20250203,9410,-74.07,20240503,1930,26.42,20241210,2.20,N,140430,100,19 억,,526289,N,N,0,N,00,N
20250227,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-45,5,-1.81,104366570,42559,88.99,2490,2510,2425,3230,1740,2485,2452.28,2.76,0,-7722,2528,2506,2478,2456,2428,2510,2460,19,745,100,1540,5,1,19102219,466,20.68,2.04,12,0.22,118.00,1195.00,9410,20240503,-74.07,1930,20241210,26.42,2735,-10.79,20250212,2090,16.75,20250203,9410,-74.07,20240503,1930,26.42,20241210,2.20,N,140430,100,19 억,,526289,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 160922 57 100.00 KOSDAQ IT 서비스 N N N N N 2295 -135 5 -5.56 283656765 121904 212.65 2430 2430 2295 3155 1705 2430 2327.02 2.70 0 409 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 438 19.45 1.92 12 0.64 118.00 1195.00 9410 20240503 -75.61 1930 20241210 18.91 2735 -16.09 20250212 2090 9.81 20250203 9410 -75.61 20240503 1930 18.91 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
3 20250228 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 -100 5 -4.12 254185485 109152 190.40 2430 2430 2295 3155 1705 2430 2328.73 2.70 0 -1163 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 445 19.75 1.95 12 0.57 118.00 1195.00 9410 20240503 -75.24 1930 20241210 20.73 2735 -14.81 20250212 2090 11.48 20250203 9410 -75.24 20240503 1930 20.73 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
4 20250228 140928 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 -85 5 -3.50 227384875 97654 170.35 2430 2430 2295 3155 1705 2430 2328.47 2.70 0 -1174 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 448 19.87 1.96 12 0.51 118.00 1195.00 9410 20240503 -75.08 1930 20241210 21.50 2735 -14.26 20250212 2090 12.20 20250203 9410 -75.08 20240503 1930 21.50 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
5 20250228 130922 57 100.00 KOSDAQ IT 서비스 N N N N N 2310 -120 5 -4.94 181866545 77929 135.94 2430 2430 2295 3155 1705 2430 2333.75 2.70 0 38 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 441 19.58 1.93 12 0.41 118.00 1195.00 9410 20240503 -75.45 1930 20241210 19.69 2735 -15.54 20250212 2090 10.53 20250203 9410 -75.45 20240503 1930 19.69 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
6 20250228 120919 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 -100 5 -4.12 173237505 74202 129.44 2430 2430 2295 3155 1705 2430 2334.67 2.70 0 1465 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 445 19.75 1.95 12 0.39 118.00 1195.00 9410 20240503 -75.24 1930 20241210 20.73 2735 -14.81 20250212 2090 11.48 20250203 9410 -75.24 20240503 1930 20.73 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
7 20250228 110920 57 100.00 KOSDAQ IT 서비스 N N N N N 2330 -100 5 -4.12 165097155 70688 123.31 2430 2430 2295 3155 1705 2430 2335.58 2.70 0 1718 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 445 19.75 1.95 12 0.37 118.00 1195.00 9410 20240503 -75.24 1930 20241210 20.73 2735 -14.81 20250212 2090 11.48 20250203 9410 -75.24 20240503 1930 20.73 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
8 20250228 100918 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 -95 5 -3.91 80073500 33949 59.22 2430 2430 2330 3155 1705 2430 2358.64 2.70 0 2556 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 446 19.79 1.95 12 0.18 118.00 1195.00 9410 20240503 -75.19 1930 20241210 20.98 2735 -14.63 20250212 2090 11.72 20250203 9410 -75.19 20240503 1930 20.98 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
9 20250228 090922 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -25 5 -1.03 7017945 2928 5.11 2430 2430 2365 3155 1705 2430 2396.84 2.70 0 -502 2540 2485 2455 2400 2370 2470 2385 19 725 100 1500 5 1 19102219 459 20.38 2.01 12 0.02 118.00 1195.00 9410 20240503 -74.44 1930 20241210 24.61 2735 -12.07 20250212 2090 15.07 20250203 9410 -74.44 20240503 1930 24.61 20241210 2.20 N 140430 100 19 억 516570 N N 0 N 00 N
10 20250227 160912 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -55 5 -2.21 138645055 56658 118.47 2490 2510 2425 3230 1740 2485 2447.11 2.76 0 -9719 2528 2506 2478 2456 2428 2510 2460 19 745 100 1540 5 1 19102219 464 20.59 2.03 12 0.30 118.00 1195.00 9410 20240503 -74.18 1930 20241210 25.91 2735 -11.15 20250212 2090 16.27 20250203 9410 -74.18 20240503 1930 25.91 20241210 2.20 N 140430 100 19 억 526289 N N 0 N 00 N
11 20250227 150912 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -45 5 -1.81 126368585 51607 107.91 2490 2510 2425 3230 1740 2485 2448.67 2.76 0 -7928 2528 2506 2478 2456 2428 2510 2460 19 745 100 1540 5 1 19102219 466 20.68 2.04 12 0.27 118.00 1195.00 9410 20240503 -74.07 1930 20241210 26.42 2735 -10.79 20250212 2090 16.75 20250203 9410 -74.07 20240503 1930 26.42 20241210 2.20 N 140430 100 19 억 526289 N N 0 N 00 N
12 20250227 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -45 5 -1.81 104366570 42559 88.99 2490 2510 2425 3230 1740 2485 2452.28 2.76 0 -7722 2528 2506 2478 2456 2428 2510 2460 19 745 100 1540 5 1 19102219 466 20.68 2.04 12 0.22 118.00 1195.00 9410 20240503 -74.07 1930 20241210 26.42 2735 -10.79 20250212 2090 16.75 20250203 9410 -74.07 20240503 1930 26.42 20241210 2.20 N 140430 100 19 억 526289 N N 0 N 00 N