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
158430/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
20250228,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-210,5,-3.33,3761169390,619346,129.10,6190,6190,6000,8190,4410,6300,6072.68,1.89,0,116521,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1510,14.53,1.66,12,2.50,419.00,3666.00,9740,20250106,-37.47,2885,20240805,111.09,9740,-37.47,20250106,6000,1.50,20250228,9740,-37.47,20250106,2885,111.09,20240805,7.39,N,158430,100,24 억,,469119,N,N,8,N,00,N
20250228,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-270,5,-4.29,3523392040,580136,120.93,6190,6190,6000,8190,4410,6300,6073.39,1.89,0,116022,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1495,14.39,1.64,12,2.34,419.00,3666.00,9740,20250106,-38.09,2885,20240805,109.01,9740,-38.09,20250106,6000,0.50,20250228,9740,-38.09,20250106,2885,109.01,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250228,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-230,5,-3.65,3155524120,519101,108.20,6190,6190,6000,8190,4410,6300,6078.82,1.89,0,100699,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1505,14.49,1.66,12,2.09,419.00,3666.00,9740,20250106,-37.68,2885,20240805,110.40,9740,-37.68,20250106,6000,1.17,20250228,9740,-37.68,20250106,2885,110.40,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250228,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-260,5,-4.13,2840132880,466991,97.34,6190,6190,6000,8190,4410,6300,6081.77,1.89,0,90445,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1498,14.42,1.65,12,1.88,419.00,3666.00,9740,20250106,-37.99,2885,20240805,109.36,9740,-37.99,20250106,6000,0.67,20250228,9740,-37.99,20250106,2885,109.36,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250228,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,-240,5,-3.81,2293608630,376370,78.45,6190,6190,6020,8190,4410,6300,6094.03,1.89,0,63629,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1503,14.46,1.65,12,1.52,419.00,3666.00,9740,20250106,-37.78,2885,20240805,110.05,9740,-37.78,20250106,6020,0.66,20250228,9740,-37.78,20250106,2885,110.05,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250228,110934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,-270,5,-4.29,1931095900,316407,65.95,6190,6190,6020,8190,4410,6300,6103.20,1.89,0,33795,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1495,14.39,1.64,12,1.28,419.00,3666.00,9740,20250106,-38.09,2885,20240805,109.01,9740,-38.09,20250106,6020,0.17,20250228,9740,-38.09,20250106,2885,109.01,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250228,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-180,5,-2.86,1181964050,192961,40.22,6190,6190,6070,8190,4410,6300,6125.40,1.89,0,10909,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1518,14.61,1.67,12,0.78,419.00,3666.00,9740,20250106,-37.17,2885,20240805,112.13,9740,-37.17,20250106,6030,1.49,20250102,9740,-37.17,20250106,2885,112.13,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250228,090937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-160,5,-2.54,336866330,54824,11.43,6190,6190,6100,8190,4410,6300,6144.50,1.89,0,3464,6700,6500,6400,6200,6100,6450,6150,25,1890,100,4030,10,1,24798851,1523,14.65,1.67,12,0.22,419.00,3666.00,9740,20250106,-36.96,2885,20240805,112.82,9740,-36.96,20250106,6030,1.82,20250102,9740,-36.96,20250106,2885,112.82,20240805,7.39,N,158430,100,24 억,,469119,N,N,139,N,00,N
20250227,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-120,5,-1.87,3042204780,473454,128.13,6450,6600,6300,8340,4500,6420,6425.63,1.85,0,9453,6586,6502,6416,6332,6246,6545,6375,25,1920,100,4100,10,1,24798851,1562,15.04,1.72,12,1.91,419.00,3666.00,9740,20250106,-35.32,2885,20240805,118.37,9740,-35.32,20250106,6030,4.48,20250102,9740,-35.32,20250106,2885,118.37,20240805,7.41,N,158430,100,24 억,,459300,N,N,139,N,00,N
20250227,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-90,5,-1.40,2835286460,440634,119.25,6450,6600,6300,8340,4500,6420,6434.60,1.85,0,2592,6586,6502,6416,6332,6246,6545,6375,25,1920,100,4100,10,1,24798851,1570,15.11,1.73,12,1.78,419.00,3666.00,9740,20250106,-35.01,2885,20240805,119.41,9740,-35.01,20250106,6030,4.98,20250102,9740,-35.01,20250106,2885,119.41,20240805,7.41,N,158430,100,24 억,,459300,N,N,78,N,00,N
20250227,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-30,5,-0.47,2261367010,350009,94.72,6450,6600,6350,8340,4500,6420,6461.01,1.85,0,-18812,6586,6502,6416,6332,6246,6545,6375,25,1920,100,4100,10,1,24798851,1585,15.25,1.74,12,1.41,419.00,3666.00,9740,20250106,-34.39,2885,20240805,121.49,9740,-34.39,20250106,6030,5.97,20250102,9740,-34.39,20250106,2885,121.49,20240805,7.41,N,158430,100,24 억,,459300,N,N,78,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 160937 57 100.00 KOSDAQ IT 서비스 N N N N N 6090 -210 5 -3.33 3761169390 619346 129.10 6190 6190 6000 8190 4410 6300 6072.68 1.89 0 116521 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1510 14.53 1.66 12 2.50 419.00 3666.00 9740 20250106 -37.47 2885 20240805 111.09 9740 -37.47 20250106 6000 1.50 20250228 9740 -37.47 20250106 2885 111.09 20240805 7.39 N 158430 100 24 억 469119 N N 8 N 00 N
3 20250228 150942 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 -270 5 -4.29 3523392040 580136 120.93 6190 6190 6000 8190 4410 6300 6073.39 1.89 0 116022 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1495 14.39 1.64 12 2.34 419.00 3666.00 9740 20250106 -38.09 2885 20240805 109.01 9740 -38.09 20250106 6000 0.50 20250228 9740 -38.09 20250106 2885 109.01 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
4 20250228 140943 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 -230 5 -3.65 3155524120 519101 108.20 6190 6190 6000 8190 4410 6300 6078.82 1.89 0 100699 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1505 14.49 1.66 12 2.09 419.00 3666.00 9740 20250106 -37.68 2885 20240805 110.40 9740 -37.68 20250106 6000 1.17 20250228 9740 -37.68 20250106 2885 110.40 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
5 20250228 130937 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 -260 5 -4.13 2840132880 466991 97.34 6190 6190 6000 8190 4410 6300 6081.77 1.89 0 90445 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1498 14.42 1.65 12 1.88 419.00 3666.00 9740 20250106 -37.99 2885 20240805 109.36 9740 -37.99 20250106 6000 0.67 20250228 9740 -37.99 20250106 2885 109.36 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
6 20250228 120934 57 100.00 KOSDAQ IT 서비스 N N N N N 6060 -240 5 -3.81 2293608630 376370 78.45 6190 6190 6020 8190 4410 6300 6094.03 1.89 0 63629 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1503 14.46 1.65 12 1.52 419.00 3666.00 9740 20250106 -37.78 2885 20240805 110.05 9740 -37.78 20250106 6020 0.66 20250228 9740 -37.78 20250106 2885 110.05 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
7 20250228 110934 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 -270 5 -4.29 1931095900 316407 65.95 6190 6190 6020 8190 4410 6300 6103.20 1.89 0 33795 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1495 14.39 1.64 12 1.28 419.00 3666.00 9740 20250106 -38.09 2885 20240805 109.01 9740 -38.09 20250106 6020 0.17 20250228 9740 -38.09 20250106 2885 109.01 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
8 20250228 100933 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -180 5 -2.86 1181964050 192961 40.22 6190 6190 6070 8190 4410 6300 6125.40 1.89 0 10909 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1518 14.61 1.67 12 0.78 419.00 3666.00 9740 20250106 -37.17 2885 20240805 112.13 9740 -37.17 20250106 6030 1.49 20250102 9740 -37.17 20250106 2885 112.13 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
9 20250228 090937 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -160 5 -2.54 336866330 54824 11.43 6190 6190 6100 8190 4410 6300 6144.50 1.89 0 3464 6700 6500 6400 6200 6100 6450 6150 25 1890 100 4030 10 1 24798851 1523 14.65 1.67 12 0.22 419.00 3666.00 9740 20250106 -36.96 2885 20240805 112.82 9740 -36.96 20250106 6030 1.82 20250102 9740 -36.96 20250106 2885 112.82 20240805 7.39 N 158430 100 24 억 469119 N N 139 N 00 N
10 20250227 160927 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -120 5 -1.87 3042204780 473454 128.13 6450 6600 6300 8340 4500 6420 6425.63 1.85 0 9453 6586 6502 6416 6332 6246 6545 6375 25 1920 100 4100 10 1 24798851 1562 15.04 1.72 12 1.91 419.00 3666.00 9740 20250106 -35.32 2885 20240805 118.37 9740 -35.32 20250106 6030 4.48 20250102 9740 -35.32 20250106 2885 118.37 20240805 7.41 N 158430 100 24 억 459300 N N 139 N 00 N
11 20250227 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -90 5 -1.40 2835286460 440634 119.25 6450 6600 6300 8340 4500 6420 6434.60 1.85 0 2592 6586 6502 6416 6332 6246 6545 6375 25 1920 100 4100 10 1 24798851 1570 15.11 1.73 12 1.78 419.00 3666.00 9740 20250106 -35.01 2885 20240805 119.41 9740 -35.01 20250106 6030 4.98 20250102 9740 -35.01 20250106 2885 119.41 20240805 7.41 N 158430 100 24 억 459300 N N 78 N 00 N
12 20250227 140930 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -30 5 -0.47 2261367010 350009 94.72 6450 6600 6350 8340 4500 6420 6461.01 1.85 0 -18812 6586 6502 6416 6332 6246 6545 6375 25 1920 100 4100 10 1 24798851 1585 15.25 1.74 12 1.41 419.00 3666.00 9740 20250106 -34.39 2885 20240805 121.49 9740 -34.39 20250106 6030 5.97 20250102 9740 -34.39 20250106 2885 121.49 20240805 7.41 N 158430 100 24 억 459300 N N 78 N 00 N