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
232830/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
20250228,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-65,5,-2.53,303219900,121343,122.93,2565,2575,2440,3330,1800,2565,2498.26,1.79,0,-38076,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,293,-27.78,2.22,12,1.04,-90.00,1124.00,3915,20240219,-36.14,1370,20240805,82.48,3770,-33.69,20250106,2205,13.38,20250114,3770,-33.69,20250106,1370,82.48,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-105,5,-4.09,282561225,112967,114.45,2565,2575,2440,3330,1800,2565,2500.64,1.79,0,-32937,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,288,-27.33,2.19,12,0.96,-90.00,1124.00,3915,20240219,-37.16,1370,20240805,79.56,3770,-34.75,20250106,2205,11.56,20250114,3770,-34.75,20250106,1370,79.56,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-100,5,-3.90,220877945,87896,89.05,2565,2575,2450,3330,1800,2565,2512.28,1.79,0,-23185,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,289,-27.39,2.19,12,0.75,-90.00,1124.00,3915,20240219,-37.04,1370,20240805,79.93,3770,-34.62,20250106,2205,11.79,20250114,3770,-34.62,20250106,1370,79.93,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-80,5,-3.12,215644050,85787,86.91,2565,2575,2450,3330,1800,2565,2513.04,1.79,0,-21760,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,291,-27.61,2.21,12,0.73,-90.00,1124.00,3915,20240219,-36.53,1370,20240805,81.39,3770,-34.08,20250106,2205,12.70,20250114,3770,-34.08,20250106,1370,81.39,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-85,5,-3.31,210350520,83641,84.74,2565,2575,2450,3330,1800,2565,2514.25,1.79,0,-21935,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,290,-27.56,2.21,12,0.71,-90.00,1124.00,3915,20240219,-36.65,1370,20240805,81.02,3770,-34.22,20250106,2205,12.47,20250114,3770,-34.22,20250106,1370,81.02,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,111056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-70,5,-2.73,185550575,73556,74.52,2565,2575,2450,3330,1800,2565,2521.93,1.79,0,-24501,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,292,-27.72,2.22,12,0.63,-90.00,1124.00,3915,20240219,-36.27,1370,20240805,82.12,3770,-33.82,20250106,2205,13.15,20250114,3770,-33.82,20250106,1370,82.12,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,101055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-35,5,-1.36,115507120,45373,45.97,2565,2575,2505,3330,1800,2565,2545.24,1.79,0,-19411,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,296,-28.11,2.25,12,0.39,-90.00,1124.00,3915,20240219,-35.38,1370,20240805,84.67,3770,-32.89,20250106,2205,14.74,20250114,3770,-32.89,20250106,1370,84.67,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250228,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-5,5,-0.19,60863920,23806,24.12,2565,2575,2525,3330,1800,2565,2556.26,1.79,0,-11047,2675,2620,2540,2485,2405,2647,2512,59,765,500,1640,5,1,11707472,300,-28.44,2.28,12,0.20,-90.00,1124.00,3915,20240219,-34.61,1370,20240805,86.86,3770,-32.10,20250106,2205,16.10,20250114,3770,-32.10,20250106,1370,86.86,20240805,0.80,N,232830,500,58 억,,209772,N,N,0,N,00,N
20250227,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,20,2,0.79,237747880,94704,172.84,2545,2595,2460,3305,1785,2545,2510.24,1.70,0,10926,2638,2591,2513,2466,2388,2615,2490,59,760,500,1620,5,1,11707472,300,-28.50,2.28,12,0.81,-90.00,1124.00,3915,20240219,-34.48,1370,20240805,87.23,3770,-31.96,20250106,2205,16.33,20250114,3770,-31.96,20250106,1370,87.23,20240805,0.80,N,232830,500,58 억,,198925,N,N,0,N,00,N
20250227,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,30,2,1.18,224787740,89651,163.62,2545,2595,2460,3305,1785,2545,2507.36,1.70,0,11890,2638,2591,2513,2466,2388,2615,2490,59,760,500,1620,5,1,11707472,301,-28.61,2.29,12,0.77,-90.00,1124.00,3915,20240219,-34.23,1370,20240805,87.96,3770,-31.70,20250106,2205,16.78,20250114,3770,-31.70,20250106,1370,87.96,20240805,0.80,N,232830,500,58 억,,198925,N,N,0,N,00,N
20250227,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,175740480,70442,128.56,2545,2595,2460,3305,1785,2545,2494.82,1.70,0,10978,2638,2591,2513,2466,2388,2615,2490,59,760,500,1620,5,1,11707472,297,-28.17,2.26,12,0.60,-90.00,1124.00,3915,20240219,-35.25,1370,20240805,85.04,3770,-32.76,20250106,2205,14.97,20250114,3770,-32.76,20250106,1370,85.04,20240805,0.80,N,232830,500,58 억,,198925,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 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -65 5 -2.53 303219900 121343 122.93 2565 2575 2440 3330 1800 2565 2498.26 1.79 0 -38076 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 293 -27.78 2.22 12 1.04 -90.00 1124.00 3915 20240219 -36.14 1370 20240805 82.48 3770 -33.69 20250106 2205 13.38 20250114 3770 -33.69 20250106 1370 82.48 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
3 20250228 151104 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -105 5 -4.09 282561225 112967 114.45 2565 2575 2440 3330 1800 2565 2500.64 1.79 0 -32937 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 288 -27.33 2.19 12 0.96 -90.00 1124.00 3915 20240219 -37.16 1370 20240805 79.56 3770 -34.75 20250106 2205 11.56 20250114 3770 -34.75 20250106 1370 79.56 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
4 20250228 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -100 5 -3.90 220877945 87896 89.05 2565 2575 2450 3330 1800 2565 2512.28 1.79 0 -23185 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 289 -27.39 2.19 12 0.75 -90.00 1124.00 3915 20240219 -37.04 1370 20240805 79.93 3770 -34.62 20250106 2205 11.79 20250114 3770 -34.62 20250106 1370 79.93 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
5 20250228 131059 57 100.00 KOSDAQ IT 서비스 N N N N N 2485 -80 5 -3.12 215644050 85787 86.91 2565 2575 2450 3330 1800 2565 2513.04 1.79 0 -21760 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 291 -27.61 2.21 12 0.73 -90.00 1124.00 3915 20240219 -36.53 1370 20240805 81.39 3770 -34.08 20250106 2205 12.70 20250114 3770 -34.08 20250106 1370 81.39 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
6 20250228 121054 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -85 5 -3.31 210350520 83641 84.74 2565 2575 2450 3330 1800 2565 2514.25 1.79 0 -21935 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 290 -27.56 2.21 12 0.71 -90.00 1124.00 3915 20240219 -36.65 1370 20240805 81.02 3770 -34.22 20250106 2205 12.47 20250114 3770 -34.22 20250106 1370 81.02 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
7 20250228 111056 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -70 5 -2.73 185550575 73556 74.52 2565 2575 2450 3330 1800 2565 2521.93 1.79 0 -24501 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 292 -27.72 2.22 12 0.63 -90.00 1124.00 3915 20240219 -36.27 1370 20240805 82.12 3770 -33.82 20250106 2205 13.15 20250114 3770 -33.82 20250106 1370 82.12 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
8 20250228 101055 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -35 5 -1.36 115507120 45373 45.97 2565 2575 2505 3330 1800 2565 2545.24 1.79 0 -19411 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 296 -28.11 2.25 12 0.39 -90.00 1124.00 3915 20240219 -35.38 1370 20240805 84.67 3770 -32.89 20250106 2205 14.74 20250114 3770 -32.89 20250106 1370 84.67 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
9 20250228 091059 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 -5 5 -0.19 60863920 23806 24.12 2565 2575 2525 3330 1800 2565 2556.26 1.79 0 -11047 2675 2620 2540 2485 2405 2647 2512 59 765 500 1640 5 1 11707472 300 -28.44 2.28 12 0.20 -90.00 1124.00 3915 20240219 -34.61 1370 20240805 86.86 3770 -32.10 20250106 2205 16.10 20250114 3770 -32.10 20250106 1370 86.86 20240805 0.80 N 232830 500 58 억 209772 N N 0 N 00 N
10 20250227 161047 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 20 2 0.79 237747880 94704 172.84 2545 2595 2460 3305 1785 2545 2510.24 1.70 0 10926 2638 2591 2513 2466 2388 2615 2490 59 760 500 1620 5 1 11707472 300 -28.50 2.28 12 0.81 -90.00 1124.00 3915 20240219 -34.48 1370 20240805 87.23 3770 -31.96 20250106 2205 16.33 20250114 3770 -31.96 20250106 1370 87.23 20240805 0.80 N 232830 500 58 억 198925 N N 0 N 00 N
11 20250227 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 30 2 1.18 224787740 89651 163.62 2545 2595 2460 3305 1785 2545 2507.36 1.70 0 11890 2638 2591 2513 2466 2388 2615 2490 59 760 500 1620 5 1 11707472 301 -28.61 2.29 12 0.77 -90.00 1124.00 3915 20240219 -34.23 1370 20240805 87.96 3770 -31.70 20250106 2205 16.78 20250114 3770 -31.70 20250106 1370 87.96 20240805 0.80 N 232830 500 58 억 198925 N N 0 N 00 N
12 20250227 141050 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -10 5 -0.39 175740480 70442 128.56 2545 2595 2460 3305 1785 2545 2494.82 1.70 0 10978 2638 2591 2513 2466 2388 2615 2490 59 760 500 1620 5 1 11707472 297 -28.17 2.26 12 0.60 -90.00 1124.00 3915 20240219 -35.25 1370 20240805 85.04 3770 -32.76 20250106 2205 14.97 20250114 3770 -32.76 20250106 1370 85.04 20240805 0.80 N 232830 500 58 억 198925 N N 0 N 00 N