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
263860/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
20250228,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,170,2,1.57,223171160,20606,115.38,10510,11050,10510,14040,7560,10800,10830.29,23.73,0,1149,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,996,16.60,1.80,12,0.23,661.00,6093.00,14190,20240221,-22.69,8310,20240719,32.01,12100,-9.34,20250219,9330,17.58,20250102,13720,-20.04,20240313,8310,32.01,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11010,210,2,1.94,217715960,20109,112.59,10510,11050,10510,14040,7560,10800,10826.79,23.73,0,1493,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,1000,16.66,1.81,12,0.22,661.00,6093.00,14190,20240221,-22.41,8310,20240719,32.49,12100,-9.01,20250219,9330,18.01,20250102,13720,-19.75,20240313,8310,32.49,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,160,2,1.48,163729360,15185,85.02,10510,10990,10510,14040,7560,10800,10782.31,23.73,0,2834,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,995,16.58,1.80,12,0.17,661.00,6093.00,14190,20240221,-22.76,8310,20240719,31.89,12100,-9.42,20250219,9330,17.47,20250102,13720,-20.12,20240313,8310,31.89,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,100,2,0.93,137053190,12743,71.35,10510,10970,10510,14040,7560,10800,10755.17,23.73,0,1910,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,990,16.49,1.79,12,0.14,661.00,6093.00,14190,20240221,-23.19,8310,20240719,31.17,12100,-9.92,20250219,9330,16.83,20250102,13720,-20.55,20240313,8310,31.17,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,0,3,0.00,85458390,7964,44.59,10510,10970,10510,14040,7560,10800,10730.59,23.73,0,1712,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,981,16.34,1.77,12,0.09,661.00,6093.00,14190,20240221,-23.89,8310,20240719,29.96,12100,-10.74,20250219,9330,15.76,20250102,13720,-21.28,20240313,8310,29.96,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,30,2,0.28,69109280,6451,36.12,10510,10970,10510,14040,7560,10800,10712.96,23.73,0,1163,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,983,16.38,1.78,12,0.07,661.00,6093.00,14190,20240221,-23.68,8310,20240719,30.32,12100,-10.50,20250219,9330,16.08,20250102,13720,-21.06,20240313,8310,30.32,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10880,80,2,0.74,65459800,6117,34.25,10510,10880,10510,14040,7560,10800,10701.29,23.73,0,1403,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,988,16.46,1.79,12,0.07,661.00,6093.00,14190,20240221,-23.33,8310,20240719,30.93,12100,-10.08,20250219,9330,16.61,20250102,13720,-20.70,20240313,8310,30.93,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250228,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10600,-200,5,-1.85,22304580,2108,11.80,10510,10700,10510,14040,7560,10800,10580.92,23.73,0,466,11213,11006,10853,10646,10493,10930,10570,47,3240,500,7770,10,1,9079600,962,16.04,1.74,12,0.02,661.00,6093.00,14190,20240221,-25.30,8310,20240719,27.56,12100,-12.40,20250219,9330,13.61,20250102,13720,-22.74,20240313,8310,27.56,20240719,1.00,N,263860,500,47 억,,2154679,N,N,0,N,00,N
20250227,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10800,-260,5,-2.35,192436930,17758,160.08,11060,11060,10700,14370,7750,11060,10836.64,23.72,0,891,11293,11176,11063,10946,10833,11235,11005,47,3310,500,7960,10,1,9079600,981,16.34,1.77,12,0.20,661.00,6093.00,14190,20240221,-23.89,8310,20240719,29.96,12100,-10.74,20250219,9330,15.76,20250102,13720,-21.28,20240313,8310,29.96,20240719,0.99,N,263860,500,47 억,,2153788,N,N,0,N,00,N
20250227,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10820,-240,5,-2.17,184556960,17029,153.51,11060,11060,10700,14370,7750,11060,10837.80,23.72,0,1286,11293,11176,11063,10946,10833,11235,11005,47,3310,500,7960,10,1,9079600,982,16.37,1.78,12,0.19,661.00,6093.00,14190,20240221,-23.75,8310,20240719,30.20,12100,-10.58,20250219,9330,15.97,20250102,13720,-21.14,20240313,8310,30.20,20240719,0.99,N,263860,500,47 억,,2153788,N,N,0,N,00,N
20250227,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,-120,5,-1.08,168595150,15559,140.26,11060,11060,10700,14370,7750,11060,10835.86,23.72,0,1341,11293,11176,11063,10946,10833,11235,11005,47,3310,500,7960,10,1,9079600,993,16.55,1.80,12,0.17,661.00,6093.00,14190,20240221,-22.90,8310,20240719,31.65,12100,-9.59,20250219,9330,17.26,20250102,13720,-20.26,20240313,8310,31.65,20240719,0.99,N,263860,500,47 억,,2153788,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 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 10970 170 2 1.57 223171160 20606 115.38 10510 11050 10510 14040 7560 10800 10830.29 23.73 0 1149 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 996 16.60 1.80 12 0.23 661.00 6093.00 14190 20240221 -22.69 8310 20240719 32.01 12100 -9.34 20250219 9330 17.58 20250102 13720 -20.04 20240313 8310 32.01 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
3 20250228 151139 57 100.00 KOSDAQ IT 서비스 N N N N N 11010 210 2 1.94 217715960 20109 112.59 10510 11050 10510 14040 7560 10800 10826.79 23.73 0 1493 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 1000 16.66 1.81 12 0.22 661.00 6093.00 14190 20240221 -22.41 8310 20240719 32.49 12100 -9.01 20250219 9330 18.01 20250102 13720 -19.75 20240313 8310 32.49 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
4 20250228 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 10960 160 2 1.48 163729360 15185 85.02 10510 10990 10510 14040 7560 10800 10782.31 23.73 0 2834 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 995 16.58 1.80 12 0.17 661.00 6093.00 14190 20240221 -22.76 8310 20240719 31.89 12100 -9.42 20250219 9330 17.47 20250102 13720 -20.12 20240313 8310 31.89 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
5 20250228 131132 57 100.00 KOSDAQ IT 서비스 N N N N N 10900 100 2 0.93 137053190 12743 71.35 10510 10970 10510 14040 7560 10800 10755.17 23.73 0 1910 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 990 16.49 1.79 12 0.14 661.00 6093.00 14190 20240221 -23.19 8310 20240719 31.17 12100 -9.92 20250219 9330 16.83 20250102 13720 -20.55 20240313 8310 31.17 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
6 20250228 121128 57 100.00 KOSDAQ IT 서비스 N N N N N 10800 0 3 0.00 85458390 7964 44.59 10510 10970 10510 14040 7560 10800 10730.59 23.73 0 1712 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 981 16.34 1.77 12 0.09 661.00 6093.00 14190 20240221 -23.89 8310 20240719 29.96 12100 -10.74 20250219 9330 15.76 20250102 13720 -21.28 20240313 8310 29.96 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
7 20250228 111131 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 30 2 0.28 69109280 6451 36.12 10510 10970 10510 14040 7560 10800 10712.96 23.73 0 1163 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 983 16.38 1.78 12 0.07 661.00 6093.00 14190 20240221 -23.68 8310 20240719 30.32 12100 -10.50 20250219 9330 16.08 20250102 13720 -21.06 20240313 8310 30.32 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
8 20250228 101130 57 100.00 KOSDAQ IT 서비스 N N N N N 10880 80 2 0.74 65459800 6117 34.25 10510 10880 10510 14040 7560 10800 10701.29 23.73 0 1403 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 988 16.46 1.79 12 0.07 661.00 6093.00 14190 20240221 -23.33 8310 20240719 30.93 12100 -10.08 20250219 9330 16.61 20250102 13720 -20.70 20240313 8310 30.93 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
9 20250228 091133 57 100.00 KOSDAQ IT 서비스 N N N N N 10600 -200 5 -1.85 22304580 2108 11.80 10510 10700 10510 14040 7560 10800 10580.92 23.73 0 466 11213 11006 10853 10646 10493 10930 10570 47 3240 500 7770 10 1 9079600 962 16.04 1.74 12 0.02 661.00 6093.00 14190 20240221 -25.30 8310 20240719 27.56 12100 -12.40 20250219 9330 13.61 20250102 13720 -22.74 20240313 8310 27.56 20240719 1.00 N 263860 500 47 억 2154679 N N 0 N 00 N
10 20250227 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 10800 -260 5 -2.35 192436930 17758 160.08 11060 11060 10700 14370 7750 11060 10836.64 23.72 0 891 11293 11176 11063 10946 10833 11235 11005 47 3310 500 7960 10 1 9079600 981 16.34 1.77 12 0.20 661.00 6093.00 14190 20240221 -23.89 8310 20240719 29.96 12100 -10.74 20250219 9330 15.76 20250102 13720 -21.28 20240313 8310 29.96 20240719 0.99 N 263860 500 47 억 2153788 N N 0 N 00 N
11 20250227 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 10820 -240 5 -2.17 184556960 17029 153.51 11060 11060 10700 14370 7750 11060 10837.80 23.72 0 1286 11293 11176 11063 10946 10833 11235 11005 47 3310 500 7960 10 1 9079600 982 16.37 1.78 12 0.19 661.00 6093.00 14190 20240221 -23.75 8310 20240719 30.20 12100 -10.58 20250219 9330 15.97 20250102 13720 -21.14 20240313 8310 30.20 20240719 0.99 N 263860 500 47 억 2153788 N N 0 N 00 N
12 20250227 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 10940 -120 5 -1.08 168595150 15559 140.26 11060 11060 10700 14370 7750 11060 10835.86 23.72 0 1341 11293 11176 11063 10946 10833 11235 11005 47 3310 500 7960 10 1 9079600 993 16.55 1.80 12 0.17 661.00 6093.00 14190 20240221 -22.90 8310 20240719 31.65 12100 -9.59 20250219 9330 17.26 20250102 13720 -20.26 20240313 8310 31.65 20240719 0.99 N 263860 500 47 억 2153788 N N 0 N 00 N