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
184230/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
20250228,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,483,-2,5,-0.41,12283653,25467,18.60,483,494,480,630,340,485,482.34,0.60,0,-5598,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,302,-32.20,0.56,12,0.04,-15.00,869.00,842,20240313,-42.64,364,20241210,32.69,578,-16.44,20250109,455,6.15,20250102,886,-45.49,20240313,383,26.11,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,483,-2,5,-0.41,11455052,23743,17.34,483,494,480,630,340,485,482.46,0.60,0,-5592,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,302,-32.20,0.56,12,0.04,-15.00,869.00,842,20240313,-42.64,364,20241210,32.69,578,-16.44,20250109,455,6.15,20250102,886,-45.49,20240313,383,26.11,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,484,-1,5,-0.21,7958705,16465,12.03,483,494,480,630,340,485,483.37,0.60,0,-4787,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,303,-32.27,0.56,12,0.03,-15.00,869.00,842,20240313,-42.52,364,20241210,32.97,578,-16.26,20250109,455,6.37,20250102,886,-45.37,20240313,383,26.37,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,483,-2,5,-0.41,7564702,15648,11.43,483,494,480,630,340,485,483.43,0.60,0,-4459,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,302,-32.20,0.56,12,0.02,-15.00,869.00,842,20240313,-42.64,364,20241210,32.69,578,-16.44,20250109,455,6.15,20250102,886,-45.49,20240313,383,26.11,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,0,3,0.00,6029753,12462,9.10,483,494,480,630,340,485,483.85,0.60,0,-2783,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,304,-32.33,0.56,12,0.02,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,110953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,-3,5,-0.62,5921208,12237,8.94,483,494,480,630,340,485,483.88,0.60,0,-2783,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,302,-32.13,0.55,12,0.02,-15.00,869.00,842,20240313,-42.76,364,20241210,32.42,578,-16.61,20250109,455,5.93,20250102,886,-45.60,20240313,383,25.85,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,100951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,0,3,0.00,2626610,5448,3.98,483,485,480,630,340,485,482.12,0.60,0,-2023,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,304,-32.33,0.56,12,0.01,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250228,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,481,-4,5,-0.82,80917,168,0.12,483,484,481,630,340,485,481.65,0.60,0,-159,509,497,488,476,467,492,471,63,145,100,330,1,1,62599161,301,-32.07,0.55,12,0.00,-15.00,869.00,842,20240313,-42.87,364,20241210,32.14,578,-16.78,20250109,455,5.71,20250102,886,-45.71,20240313,383,25.59,20241210,0.14,N,184230,100,62 억,,374441,N,N,0,N,00,N
20250227,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,3,2,0.62,66189034,136891,295.28,487,500,479,626,338,482,483.52,0.64,0,-23944,492,487,483,478,474,485,476,63,144,100,330,1,1,62599161,304,-32.33,0.56,12,0.22,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.15,N,184230,100,62 억,,398385,N,N,0,N,00,N
20250227,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,3,2,0.62,63680080,131693,284.07,487,500,479,626,338,482,483.55,0.64,0,-22672,492,487,483,478,474,485,476,63,144,100,330,1,1,62599161,304,-32.33,0.56,12,0.21,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.15,N,184230,100,62 억,,398385,N,N,0,N,00,N
20250227,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,0,3,0.00,26818021,55064,118.78,487,500,481,626,338,482,487.03,0.64,0,-14785,492,487,483,478,474,485,476,63,144,100,330,1,1,62599161,302,-32.13,0.55,12,0.09,-15.00,869.00,842,20240313,-42.76,364,20241210,32.42,578,-16.61,20250109,455,5.93,20250102,886,-45.60,20240313,383,25.85,20241210,0.15,N,184230,100,62 억,,398385,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 160954 57 100.00 KOSDAQ IT 서비스 N N N N N 483 -2 5 -0.41 12283653 25467 18.60 483 494 480 630 340 485 482.34 0.60 0 -5598 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 302 -32.20 0.56 12 0.04 -15.00 869.00 842 20240313 -42.64 364 20241210 32.69 578 -16.44 20250109 455 6.15 20250102 886 -45.49 20240313 383 26.11 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
3 20250228 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 483 -2 5 -0.41 11455052 23743 17.34 483 494 480 630 340 485 482.46 0.60 0 -5592 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 302 -32.20 0.56 12 0.04 -15.00 869.00 842 20240313 -42.64 364 20241210 32.69 578 -16.44 20250109 455 6.15 20250102 886 -45.49 20240313 383 26.11 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
4 20250228 141001 57 100.00 KOSDAQ IT 서비스 N N N N N 484 -1 5 -0.21 7958705 16465 12.03 483 494 480 630 340 485 483.37 0.60 0 -4787 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 303 -32.27 0.56 12 0.03 -15.00 869.00 842 20240313 -42.52 364 20241210 32.97 578 -16.26 20250109 455 6.37 20250102 886 -45.37 20240313 383 26.37 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
5 20250228 130956 57 100.00 KOSDAQ IT 서비스 N N N N N 483 -2 5 -0.41 7564702 15648 11.43 483 494 480 630 340 485 483.43 0.60 0 -4459 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 302 -32.20 0.56 12 0.02 -15.00 869.00 842 20240313 -42.64 364 20241210 32.69 578 -16.44 20250109 455 6.15 20250102 886 -45.49 20240313 383 26.11 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
6 20250228 120952 57 100.00 KOSDAQ IT 서비스 N N N N N 485 0 3 0.00 6029753 12462 9.10 483 494 480 630 340 485 483.85 0.60 0 -2783 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 304 -32.33 0.56 12 0.02 -15.00 869.00 842 20240313 -42.40 364 20241210 33.24 578 -16.09 20250109 455 6.59 20250102 886 -45.26 20240313 383 26.63 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
7 20250228 110953 57 100.00 KOSDAQ IT 서비스 N N N N N 482 -3 5 -0.62 5921208 12237 8.94 483 494 480 630 340 485 483.88 0.60 0 -2783 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 302 -32.13 0.55 12 0.02 -15.00 869.00 842 20240313 -42.76 364 20241210 32.42 578 -16.61 20250109 455 5.93 20250102 886 -45.60 20240313 383 25.85 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
8 20250228 100951 57 100.00 KOSDAQ IT 서비스 N N N N N 485 0 3 0.00 2626610 5448 3.98 483 485 480 630 340 485 482.12 0.60 0 -2023 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 304 -32.33 0.56 12 0.01 -15.00 869.00 842 20240313 -42.40 364 20241210 33.24 578 -16.09 20250109 455 6.59 20250102 886 -45.26 20240313 383 26.63 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
9 20250228 090955 57 100.00 KOSDAQ IT 서비스 N N N N N 481 -4 5 -0.82 80917 168 0.12 483 484 481 630 340 485 481.65 0.60 0 -159 509 497 488 476 467 492 471 63 145 100 330 1 1 62599161 301 -32.07 0.55 12 0.00 -15.00 869.00 842 20240313 -42.87 364 20241210 32.14 578 -16.78 20250109 455 5.71 20250102 886 -45.71 20240313 383 25.59 20241210 0.14 N 184230 100 62 억 374441 N N 0 N 00 N
10 20250227 160944 57 100.00 KOSDAQ IT 서비스 N N N N N 485 3 2 0.62 66189034 136891 295.28 487 500 479 626 338 482 483.52 0.64 0 -23944 492 487 483 478 474 485 476 63 144 100 330 1 1 62599161 304 -32.33 0.56 12 0.22 -15.00 869.00 842 20240313 -42.40 364 20241210 33.24 578 -16.09 20250109 455 6.59 20250102 886 -45.26 20240313 383 26.63 20241210 0.15 N 184230 100 62 억 398385 N N 0 N 00 N
11 20250227 150945 57 100.00 KOSDAQ IT 서비스 N N N N N 485 3 2 0.62 63680080 131693 284.07 487 500 479 626 338 482 483.55 0.64 0 -22672 492 487 483 478 474 485 476 63 144 100 330 1 1 62599161 304 -32.33 0.56 12 0.21 -15.00 869.00 842 20240313 -42.40 364 20241210 33.24 578 -16.09 20250109 455 6.59 20250102 886 -45.26 20240313 383 26.63 20241210 0.15 N 184230 100 62 억 398385 N N 0 N 00 N
12 20250227 140947 57 100.00 KOSDAQ IT 서비스 N N N N N 482 0 3 0.00 26818021 55064 118.78 487 500 481 626 338 482 487.03 0.64 0 -14785 492 487 483 478 474 485 476 63 144 100 330 1 1 62599161 302 -32.13 0.55 12 0.09 -15.00 869.00 842 20240313 -42.76 364 20241210 32.42 578 -16.61 20250109 455 5.93 20250102 886 -45.60 20240313 383 25.85 20241210 0.15 N 184230 100 62 억 398385 N N 0 N 00 N