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
192250/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
20250228,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,-360,5,-4.15,114881050,13714,132.17,8600,8600,8280,11270,6070,8670,8376.92,1.14,0,-5450,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,587,12.90,0.66,12,0.19,644.00,12676.00,17360,20240327,-52.13,6510,20241210,27.65,10240,-18.85,20250116,7790,6.68,20250102,10240,-18.85,20250116,826,906.05,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,-340,5,-3.92,109096420,13020,125.48,8600,8600,8280,11270,6070,8670,8379.14,1.14,0,-5432,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,589,12.93,0.66,12,0.18,644.00,12676.00,17360,20240327,-52.02,6510,20241210,27.96,10240,-18.65,20250116,7790,6.93,20250102,10240,-18.65,20250116,826,908.47,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-300,5,-3.46,78535920,9349,90.10,8600,8600,8320,11270,6070,8670,8400.46,1.14,0,-3379,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,592,13.00,0.66,12,0.13,644.00,12676.00,17360,20240327,-51.79,6510,20241210,28.57,10240,-18.26,20250116,7790,7.45,20250102,10240,-18.26,20250116,826,913.32,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-320,5,-3.69,69559200,8275,79.75,8600,8600,8320,11270,6070,8670,8405.95,1.14,0,-2822,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,590,12.97,0.66,12,0.12,644.00,12676.00,17360,20240327,-51.90,6510,20241210,28.26,10240,-18.46,20250116,7790,7.19,20250102,10240,-18.46,20250116,826,910.90,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-210,5,-2.42,45444520,5385,51.90,8600,8600,8400,11270,6070,8670,8439.09,1.14,0,-590,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,598,13.14,0.67,12,0.08,644.00,12676.00,17360,20240327,-51.27,6510,20241210,29.95,10240,-17.38,20250116,7790,8.60,20250102,10240,-17.38,20250116,826,924.21,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-250,5,-2.88,37872730,4485,43.22,8600,8600,8400,11270,6070,8670,8444.31,1.14,0,-171,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,595,13.07,0.66,12,0.06,644.00,12676.00,17360,20240327,-51.50,6510,20241210,29.34,10240,-17.77,20250116,7790,8.09,20250102,10240,-17.77,20250116,826,919.37,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,100959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-200,5,-2.31,34380050,4071,39.23,8600,8600,8400,11270,6070,8670,8445.11,1.14,0,-123,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,599,13.15,0.67,12,0.06,644.00,12676.00,17360,20240327,-51.21,6510,20241210,30.11,10240,-17.29,20250116,7790,8.73,20250102,10240,-17.29,20250116,826,925.42,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250228,091003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-180,5,-2.08,5951440,700,6.75,8600,8600,8480,11270,6070,8670,8502.06,1.14,0,12,8950,8810,8660,8520,8370,8735,8445,71,2600,1000,5370,10,1,7067125,600,13.18,0.67,12,0.01,644.00,12676.00,17360,20240327,-51.09,6510,20241210,30.41,10240,-17.09,20250116,7790,8.99,20250102,10240,-17.09,20250116,826,927.84,20240806,2.09,N,192250,1000,70 억,,80815,N,N,0,N,00,N
20250227,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,-40,5,-0.46,89558000,10376,139.54,8710,8800,8510,11320,6100,8710,8631.26,1.15,0,-754,8896,8802,8686,8592,8476,8850,8640,71,2610,1000,5400,10,1,7067125,613,13.46,0.68,12,0.15,644.00,12676.00,17360,20240327,-50.06,6510,20241210,33.18,10240,-15.33,20250116,7790,11.30,20250102,10240,-15.33,20250116,826,949.64,20240806,2.08,N,192250,1000,70 억,,81569,N,N,0,N,00,N
20250227,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-120,5,-1.38,86303360,10000,134.48,8710,8800,8510,11320,6100,8710,8630.34,1.15,0,-538,8896,8802,8686,8592,8476,8850,8640,71,2610,1000,5400,10,1,7067125,607,13.34,0.68,12,0.14,644.00,12676.00,17360,20240327,-50.52,6510,20241210,31.95,10240,-16.11,20250116,7790,10.27,20250102,10240,-16.11,20250116,826,939.95,20240806,2.08,N,192250,1000,70 억,,81569,N,N,0,N,00,N
20250227,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-160,5,-1.84,63523070,7346,98.79,8710,8800,8510,11320,6100,8710,8647.30,1.15,0,-803,8896,8802,8686,8592,8476,8850,8640,71,2610,1000,5400,10,1,7067125,604,13.28,0.67,12,0.10,644.00,12676.00,17360,20240327,-50.75,6510,20241210,31.34,10240,-16.50,20250116,7790,9.76,20250102,10240,-16.50,20250116,826,935.11,20240806,2.08,N,192250,1000,70 억,,81569,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 161002 57 100.00 KOSDAQ IT 서비스 N N N N N 8310 -360 5 -4.15 114881050 13714 132.17 8600 8600 8280 11270 6070 8670 8376.92 1.14 0 -5450 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 587 12.90 0.66 12 0.19 644.00 12676.00 17360 20240327 -52.13 6510 20241210 27.65 10240 -18.85 20250116 7790 6.68 20250102 10240 -18.85 20250116 826 906.05 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
3 20250228 151008 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 -340 5 -3.92 109096420 13020 125.48 8600 8600 8280 11270 6070 8670 8379.14 1.14 0 -5432 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 589 12.93 0.66 12 0.18 644.00 12676.00 17360 20240327 -52.02 6510 20241210 27.96 10240 -18.65 20250116 7790 6.93 20250102 10240 -18.65 20250116 826 908.47 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
4 20250228 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 -300 5 -3.46 78535920 9349 90.10 8600 8600 8320 11270 6070 8670 8400.46 1.14 0 -3379 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 592 13.00 0.66 12 0.13 644.00 12676.00 17360 20240327 -51.79 6510 20241210 28.57 10240 -18.26 20250116 7790 7.45 20250102 10240 -18.26 20250116 826 913.32 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
5 20250228 131003 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 -320 5 -3.69 69559200 8275 79.75 8600 8600 8320 11270 6070 8670 8405.95 1.14 0 -2822 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 590 12.97 0.66 12 0.12 644.00 12676.00 17360 20240327 -51.90 6510 20241210 28.26 10240 -18.46 20250116 7790 7.19 20250102 10240 -18.46 20250116 826 910.90 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
6 20250228 120959 57 100.00 KOSDAQ IT 서비스 N N N N N 8460 -210 5 -2.42 45444520 5385 51.90 8600 8600 8400 11270 6070 8670 8439.09 1.14 0 -590 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 598 13.14 0.67 12 0.08 644.00 12676.00 17360 20240327 -51.27 6510 20241210 29.95 10240 -17.38 20250116 7790 8.60 20250102 10240 -17.38 20250116 826 924.21 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
7 20250228 111000 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -250 5 -2.88 37872730 4485 43.22 8600 8600 8400 11270 6070 8670 8444.31 1.14 0 -171 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 595 13.07 0.66 12 0.06 644.00 12676.00 17360 20240327 -51.50 6510 20241210 29.34 10240 -17.77 20250116 7790 8.09 20250102 10240 -17.77 20250116 826 919.37 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
8 20250228 100959 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 -200 5 -2.31 34380050 4071 39.23 8600 8600 8400 11270 6070 8670 8445.11 1.14 0 -123 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 599 13.15 0.67 12 0.06 644.00 12676.00 17360 20240327 -51.21 6510 20241210 30.11 10240 -17.29 20250116 7790 8.73 20250102 10240 -17.29 20250116 826 925.42 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
9 20250228 091003 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 -180 5 -2.08 5951440 700 6.75 8600 8600 8480 11270 6070 8670 8502.06 1.14 0 12 8950 8810 8660 8520 8370 8735 8445 71 2600 1000 5370 10 1 7067125 600 13.18 0.67 12 0.01 644.00 12676.00 17360 20240327 -51.09 6510 20241210 30.41 10240 -17.09 20250116 7790 8.99 20250102 10240 -17.09 20250116 826 927.84 20240806 2.09 N 192250 1000 70 억 80815 N N 0 N 00 N
10 20250227 160952 57 100.00 KOSDAQ IT 서비스 N N N N N 8670 -40 5 -0.46 89558000 10376 139.54 8710 8800 8510 11320 6100 8710 8631.26 1.15 0 -754 8896 8802 8686 8592 8476 8850 8640 71 2610 1000 5400 10 1 7067125 613 13.46 0.68 12 0.15 644.00 12676.00 17360 20240327 -50.06 6510 20241210 33.18 10240 -15.33 20250116 7790 11.30 20250102 10240 -15.33 20250116 826 949.64 20240806 2.08 N 192250 1000 70 억 81569 N N 0 N 00 N
11 20250227 150952 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -120 5 -1.38 86303360 10000 134.48 8710 8800 8510 11320 6100 8710 8630.34 1.15 0 -538 8896 8802 8686 8592 8476 8850 8640 71 2610 1000 5400 10 1 7067125 607 13.34 0.68 12 0.14 644.00 12676.00 17360 20240327 -50.52 6510 20241210 31.95 10240 -16.11 20250116 7790 10.27 20250102 10240 -16.11 20250116 826 939.95 20240806 2.08 N 192250 1000 70 억 81569 N N 0 N 00 N
12 20250227 140955 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -160 5 -1.84 63523070 7346 98.79 8710 8800 8510 11320 6100 8710 8647.30 1.15 0 -803 8896 8802 8686 8592 8476 8850 8640 71 2610 1000 5400 10 1 7067125 604 13.28 0.67 12 0.10 644.00 12676.00 17360 20240327 -50.75 6510 20241210 31.34 10240 -16.50 20250116 7790 9.76 20250102 10240 -16.50 20250116 826 935.11 20240806 2.08 N 192250 1000 70 억 81569 N N 0 N 00 N