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
234340/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
20250228,161101,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14260,-560,5,-3.78,326053570,22558,95.51,14820,14820,14220,19260,10380,14820,14454.01,4.00,0,-5882,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1348,11.94,0.82,12,0.24,1194.00,17423.00,24650,20240701,-42.15,12500,20241209,14.08,15790,-9.69,20250226,13170,8.28,20250203,24650,-42.15,20240701,12500,14.08,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,151107,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14310,-510,5,-3.44,285428540,19707,83.44,14820,14820,14290,19260,10380,14820,14483.61,4.00,0,-6085,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1353,11.98,0.82,12,0.21,1194.00,17423.00,24650,20240701,-41.95,12500,20241209,14.48,15790,-9.37,20250226,13170,8.66,20250203,24650,-41.95,20240701,12500,14.48,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,141107,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14390,-430,5,-2.90,247824470,17085,72.34,14820,14820,14350,19260,10380,14820,14505.38,4.00,0,-4273,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1360,12.05,0.83,12,0.18,1194.00,17423.00,24650,20240701,-41.62,12500,20241209,15.12,15790,-8.87,20250226,13170,9.26,20250203,24650,-41.62,20240701,12500,15.12,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,131101,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14450,-370,5,-2.50,230628990,15893,67.29,14820,14820,14350,19260,10380,14820,14511.36,4.00,0,-3752,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1366,12.10,0.83,12,0.17,1194.00,17423.00,24650,20240701,-41.38,12500,20241209,15.60,15790,-8.49,20250226,13170,9.72,20250203,24650,-41.38,20240701,12500,15.60,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,121056,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14540,-280,5,-1.89,136643370,9381,39.72,14820,14820,14480,19260,10380,14820,14565.97,4.00,0,-2571,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1374,12.18,0.83,12,0.10,1194.00,17423.00,24650,20240701,-41.01,12500,20241209,16.32,15790,-7.92,20250226,13170,10.40,20250203,24650,-41.01,20240701,12500,16.32,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,111059,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14580,-240,5,-1.62,122618230,8414,35.63,14820,14820,14490,19260,10380,14820,14573.12,4.00,0,-2430,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1378,12.21,0.84,12,0.09,1194.00,17423.00,24650,20240701,-40.85,12500,20241209,16.64,15790,-7.66,20250226,13170,10.71,20250203,24650,-40.85,20240701,12500,16.64,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,101057,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14600,-220,5,-1.48,61516290,4208,17.82,14820,14820,14530,19260,10380,14820,14618.89,4.00,0,-2136,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1380,12.23,0.84,12,0.04,1194.00,17423.00,24650,20240701,-40.77,12500,20241209,16.80,15790,-7.54,20250226,13170,10.86,20250203,24650,-40.77,20240701,12500,16.80,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250228,091102,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14640,-180,5,-1.21,12573910,858,3.63,14820,14820,14600,19260,10380,14820,14654.91,4.00,0,-126,15413,15116,14953,14656,14493,15035,14575,47,4440,500,10370,10,1,9453000,1384,12.26,0.84,12,0.01,1194.00,17423.00,24650,20240701,-40.61,12500,20241209,17.12,15790,-7.28,20250226,13170,11.16,20250203,24650,-40.61,20240701,12500,17.12,20241209,2.83,N,234340,500,47 억,,378322,N,N,0,N,00,N
20250227,161049,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14820,-420,5,-2.76,352620030,23618,69.80,15250,15250,14790,19810,10670,15240,14930.14,3.98,0,2375,15973,15606,15423,15056,14873,15515,14965,47,4570,500,10660,10,1,9453000,1401,12.41,0.85,12,0.25,1194.00,17423.00,24650,20240701,-39.88,12500,20241209,18.56,15790,-6.14,20250226,13170,12.53,20250203,24650,-39.88,20240701,12500,18.56,20241209,2.75,N,234340,500,47 억,,375793,N,N,0,N,00,N
20250227,151051,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14830,-410,5,-2.69,346850670,23229,68.65,15250,15250,14790,19810,10670,15240,14931.80,3.98,0,2617,15973,15606,15423,15056,14873,15515,14965,47,4570,500,10660,10,1,9453000,1402,12.42,0.85,12,0.25,1194.00,17423.00,24650,20240701,-39.84,12500,20241209,18.64,15790,-6.08,20250226,13170,12.60,20250203,24650,-39.84,20240701,12500,18.64,20241209,2.75,N,234340,500,47 억,,375793,N,N,0,N,00,N
20250227,141052,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14800,-440,5,-2.89,317215300,21231,62.75,15250,15250,14790,19810,10670,15240,14941.14,3.98,0,2552,15973,15606,15423,15056,14873,15515,14965,47,4570,500,10660,10,1,9453000,1399,12.40,0.85,12,0.22,1194.00,17423.00,24650,20240701,-39.96,12500,20241209,18.40,15790,-6.27,20250226,13170,12.38,20250203,24650,-39.96,20240701,12500,18.40,20241209,2.75,N,234340,500,47 억,,375793,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 161101 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14260 -560 5 -3.78 326053570 22558 95.51 14820 14820 14220 19260 10380 14820 14454.01 4.00 0 -5882 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1348 11.94 0.82 12 0.24 1194.00 17423.00 24650 20240701 -42.15 12500 20241209 14.08 15790 -9.69 20250226 13170 8.28 20250203 24650 -42.15 20240701 12500 14.08 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
3 20250228 151107 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14310 -510 5 -3.44 285428540 19707 83.44 14820 14820 14290 19260 10380 14820 14483.61 4.00 0 -6085 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1353 11.98 0.82 12 0.21 1194.00 17423.00 24650 20240701 -41.95 12500 20241209 14.48 15790 -9.37 20250226 13170 8.66 20250203 24650 -41.95 20240701 12500 14.48 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
4 20250228 141107 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14390 -430 5 -2.90 247824470 17085 72.34 14820 14820 14350 19260 10380 14820 14505.38 4.00 0 -4273 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1360 12.05 0.83 12 0.18 1194.00 17423.00 24650 20240701 -41.62 12500 20241209 15.12 15790 -8.87 20250226 13170 9.26 20250203 24650 -41.62 20240701 12500 15.12 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
5 20250228 131101 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14450 -370 5 -2.50 230628990 15893 67.29 14820 14820 14350 19260 10380 14820 14511.36 4.00 0 -3752 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1366 12.10 0.83 12 0.17 1194.00 17423.00 24650 20240701 -41.38 12500 20241209 15.60 15790 -8.49 20250226 13170 9.72 20250203 24650 -41.38 20240701 12500 15.60 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
6 20250228 121056 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14540 -280 5 -1.89 136643370 9381 39.72 14820 14820 14480 19260 10380 14820 14565.97 4.00 0 -2571 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1374 12.18 0.83 12 0.10 1194.00 17423.00 24650 20240701 -41.01 12500 20241209 16.32 15790 -7.92 20250226 13170 10.40 20250203 24650 -41.01 20240701 12500 16.32 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
7 20250228 111059 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14580 -240 5 -1.62 122618230 8414 35.63 14820 14820 14490 19260 10380 14820 14573.12 4.00 0 -2430 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1378 12.21 0.84 12 0.09 1194.00 17423.00 24650 20240701 -40.85 12500 20241209 16.64 15790 -7.66 20250226 13170 10.71 20250203 24650 -40.85 20240701 12500 16.64 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
8 20250228 101057 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14600 -220 5 -1.48 61516290 4208 17.82 14820 14820 14530 19260 10380 14820 14618.89 4.00 0 -2136 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1380 12.23 0.84 12 0.04 1194.00 17423.00 24650 20240701 -40.77 12500 20241209 16.80 15790 -7.54 20250226 13170 10.86 20250203 24650 -40.77 20240701 12500 16.80 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
9 20250228 091102 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14640 -180 5 -1.21 12573910 858 3.63 14820 14820 14600 19260 10380 14820 14654.91 4.00 0 -126 15413 15116 14953 14656 14493 15035 14575 47 4440 500 10370 10 1 9453000 1384 12.26 0.84 12 0.01 1194.00 17423.00 24650 20240701 -40.61 12500 20241209 17.12 15790 -7.28 20250226 13170 11.16 20250203 24650 -40.61 20240701 12500 17.12 20241209 2.83 N 234340 500 47 억 378322 N N 0 N 00 N
10 20250227 161049 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14820 -420 5 -2.76 352620030 23618 69.80 15250 15250 14790 19810 10670 15240 14930.14 3.98 0 2375 15973 15606 15423 15056 14873 15515 14965 47 4570 500 10660 10 1 9453000 1401 12.41 0.85 12 0.25 1194.00 17423.00 24650 20240701 -39.88 12500 20241209 18.56 15790 -6.14 20250226 13170 12.53 20250203 24650 -39.88 20240701 12500 18.56 20241209 2.75 N 234340 500 47 억 375793 N N 0 N 00 N
11 20250227 151051 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14830 -410 5 -2.69 346850670 23229 68.65 15250 15250 14790 19810 10670 15240 14931.80 3.98 0 2617 15973 15606 15423 15056 14873 15515 14965 47 4570 500 10660 10 1 9453000 1402 12.42 0.85 12 0.25 1194.00 17423.00 24650 20240701 -39.84 12500 20241209 18.64 15790 -6.08 20250226 13170 12.60 20250203 24650 -39.84 20240701 12500 18.64 20241209 2.75 N 234340 500 47 억 375793 N N 0 N 00 N
12 20250227 141052 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14800 -440 5 -2.89 317215300 21231 62.75 15250 15250 14790 19810 10670 15240 14941.14 3.98 0 2552 15973 15606 15423 15056 14873 15515 14965 47 4570 500 10660 10 1 9453000 1399 12.40 0.85 12 0.22 1194.00 17423.00 24650 20240701 -39.96 12500 20241209 18.40 15790 -6.27 20250226 13170 12.38 20250203 24650 -39.96 20240701 12500 18.40 20241209 2.75 N 234340 500 47 억 375793 N N 0 N 00 N