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
153460/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
20250228,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-80,5,-1.17,7217350,1071,333.64,6970,6970,6640,8890,4790,6840,6738.89,0.00,0,-55,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,441,-30.73,1.37,12,0.02,-220.00,4922.00,7750,20240326,-12.77,5850,20240906,15.56,7180,-5.85,20250116,6130,10.28,20250107,7750,-12.77,20240326,5850,15.56,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-80,5,-1.17,4144110,616,191.90,6970,6970,6640,8890,4790,6840,6727.45,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,441,-30.73,1.37,12,0.01,-220.00,4922.00,7750,20240326,-12.77,5850,20240906,15.56,7180,-5.85,20250116,6130,10.28,20250107,7750,-12.77,20240326,5850,15.56,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-80,5,-1.17,4130660,614,191.28,6970,6970,6640,8890,4790,6840,6727.46,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,441,-30.73,1.37,12,0.01,-220.00,4922.00,7750,20240326,-12.77,5850,20240906,15.56,7180,-5.85,20250116,6130,10.28,20250107,7750,-12.77,20240326,5850,15.56,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,130935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-170,5,-2.49,3763910,559,174.14,6970,6970,6640,8890,4790,6840,6733.29,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,436,-30.32,1.36,12,0.01,-220.00,4922.00,7750,20240326,-13.94,5850,20240906,14.02,7180,-7.10,20250116,6130,8.81,20250107,7750,-13.94,20240326,5850,14.02,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-90,5,-1.32,3495280,519,161.68,6970,6970,6640,8890,4790,6840,6734.64,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,441,-30.68,1.37,12,0.01,-220.00,4922.00,7750,20240326,-12.90,5850,20240906,15.38,7180,-5.99,20250116,6130,10.11,20250107,7750,-12.90,20240326,5850,15.38,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-50,5,-0.73,745220,110,34.27,6970,6970,6750,8890,4790,6840,6774.73,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,443,-30.86,1.38,12,0.00,-220.00,4922.00,7750,20240326,-12.39,5850,20240906,16.07,7180,-5.43,20250116,6130,10.77,20250107,7750,-12.39,20240326,5850,16.07,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-90,5,-1.32,616390,91,28.35,6970,6970,6750,8890,4790,6840,6773.52,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,441,-30.68,1.37,12,0.00,-220.00,4922.00,7750,20240326,-12.90,5850,20240906,15.38,7180,-5.99,20250116,6130,10.11,20250107,7750,-12.90,20240326,5850,15.38,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250228,090934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,130,2,1.90,6970,1,0.31,6970,6970,6970,8890,4790,6840,6970.00,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,455,-31.68,1.42,12,0.00,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250227,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,0,3,0.00,2208840,321,20.16,6840,6980,6840,8890,4790,6840,6881.12,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,447,-31.09,1.39,12,0.00,-220.00,4922.00,7750,20240326,-11.74,5850,20240906,16.92,7180,-4.74,20250116,6130,11.58,20250107,7750,-11.74,20240326,5850,16.92,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250227,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,130,2,1.90,1625720,236,14.82,6840,6980,6840,8890,4790,6840,6888.64,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,455,-31.68,1.42,12,0.00,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250227,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,130,2,1.90,1625720,236,14.82,6840,6980,6840,8890,4790,6840,6888.64,0.00,0,-1,7026,6932,6886,6792,6746,6910,6770,33,2050,500,4650,10,1,6530014,455,-31.68,1.42,12,0.00,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,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 160934 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 -80 5 -1.17 7217350 1071 333.64 6970 6970 6640 8890 4790 6840 6738.89 0.00 0 -55 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 441 -30.73 1.37 12 0.02 -220.00 4922.00 7750 20240326 -12.77 5850 20240906 15.56 7180 -5.85 20250116 6130 10.28 20250107 7750 -12.77 20240326 5850 15.56 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20250228 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 -80 5 -1.17 4144110 616 191.90 6970 6970 6640 8890 4790 6840 6727.45 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 441 -30.73 1.37 12 0.01 -220.00 4922.00 7750 20240326 -12.77 5850 20240906 15.56 7180 -5.85 20250116 6130 10.28 20250107 7750 -12.77 20240326 5850 15.56 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20250228 140940 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 -80 5 -1.17 4130660 614 191.28 6970 6970 6640 8890 4790 6840 6727.46 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 441 -30.73 1.37 12 0.01 -220.00 4922.00 7750 20240326 -12.77 5850 20240906 15.56 7180 -5.85 20250116 6130 10.28 20250107 7750 -12.77 20240326 5850 15.56 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20250228 130935 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -170 5 -2.49 3763910 559 174.14 6970 6970 6640 8890 4790 6840 6733.29 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 436 -30.32 1.36 12 0.01 -220.00 4922.00 7750 20240326 -13.94 5850 20240906 14.02 7180 -7.10 20250116 6130 8.81 20250107 7750 -13.94 20240326 5850 14.02 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20250228 120931 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 -90 5 -1.32 3495280 519 161.68 6970 6970 6640 8890 4790 6840 6734.64 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 441 -30.68 1.37 12 0.01 -220.00 4922.00 7750 20240326 -12.90 5850 20240906 15.38 7180 -5.99 20250116 6130 10.11 20250107 7750 -12.90 20240326 5850 15.38 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20250228 110932 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -50 5 -0.73 745220 110 34.27 6970 6970 6750 8890 4790 6840 6774.73 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 443 -30.86 1.38 12 0.00 -220.00 4922.00 7750 20240326 -12.39 5850 20240906 16.07 7180 -5.43 20250116 6130 10.77 20250107 7750 -12.39 20240326 5850 16.07 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20250228 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 -90 5 -1.32 616390 91 28.35 6970 6970 6750 8890 4790 6840 6773.52 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 441 -30.68 1.37 12 0.00 -220.00 4922.00 7750 20240326 -12.90 5850 20240906 15.38 7180 -5.99 20250116 6130 10.11 20250107 7750 -12.90 20240326 5850 15.38 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20250228 090934 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 130 2 1.90 6970 1 0.31 6970 6970 6970 8890 4790 6840 6970.00 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 455 -31.68 1.42 12 0.00 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20250227 160924 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 0 3 0.00 2208840 321 20.16 6840 6980 6840 8890 4790 6840 6881.12 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 447 -31.09 1.39 12 0.00 -220.00 4922.00 7750 20240326 -11.74 5850 20240906 16.92 7180 -4.74 20250116 6130 11.58 20250107 7750 -11.74 20240326 5850 16.92 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20250227 150924 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 130 2 1.90 1625720 236 14.82 6840 6980 6840 8890 4790 6840 6888.64 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 455 -31.68 1.42 12 0.00 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20250227 140927 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 130 2 1.90 1625720 236 14.82 6840 6980 6840 8890 4790 6840 6888.64 0.00 0 -1 7026 6932 6886 6792 6746 6910 6770 33 2050 500 4650 10 1 6530014 455 -31.68 1.42 12 0.00 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N