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
294570/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
20250228,161205,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17550,-1040,5,-5.59,675946910,37921,250.97,17910,18400,17500,24150,13020,18590,17825.93,2.64,0,-897,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1800,25.07,1.36,12,0.37,700.00,12867.00,21250,20240401,-17.41,10180,20240805,72.40,19970,-12.12,20250221,14940,17.47,20250204,21250,-17.41,20240401,10180,72.40,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,151210,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17570,-1020,5,-5.49,643432370,36071,238.72,17910,18400,17500,24150,13020,18590,17837.94,2.64,0,-701,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1802,25.10,1.37,12,0.35,700.00,12867.00,21250,20240401,-17.32,10180,20240805,72.59,19970,-12.02,20250221,14940,17.60,20250204,21250,-17.32,20240401,10180,72.59,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,141211,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17800,-790,5,-4.25,607218520,34016,225.12,17910,18400,17500,24150,13020,18590,17850.97,2.64,0,-22,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1825,25.43,1.38,12,0.33,700.00,12867.00,21250,20240401,-16.24,10180,20240805,74.85,19970,-10.87,20250221,14940,19.14,20250204,21250,-16.24,20240401,10180,74.85,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,131204,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17580,-1010,5,-5.43,525138480,29362,194.32,17910,18400,17500,24150,13020,18590,17884.97,2.64,0,-2578,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1803,25.11,1.37,12,0.29,700.00,12867.00,21250,20240401,-17.27,10180,20240805,72.69,19970,-11.97,20250221,14940,17.67,20250204,21250,-17.27,20240401,10180,72.69,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,121159,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17620,-970,5,-5.22,431945010,24058,159.22,17910,18400,17500,24150,13020,18590,17954.32,2.64,0,-2958,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1807,25.17,1.37,12,0.23,700.00,12867.00,21250,20240401,-17.08,10180,20240805,73.08,19970,-11.77,20250221,14940,17.94,20250204,21250,-17.08,20240401,10180,73.08,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,111203,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18010,-580,5,-3.12,271947160,15083,99.82,17910,18400,17500,24150,13020,18590,18030.04,2.64,0,-578,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1847,25.73,1.40,12,0.15,700.00,12867.00,21250,20240401,-15.25,10180,20240805,76.92,19970,-9.81,20250221,14940,20.55,20250204,21250,-15.25,20240401,10180,76.92,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,101201,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17940,-650,5,-3.50,130235160,7196,47.62,17910,18400,17500,24150,13020,18590,18098.27,2.64,0,31,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1840,25.63,1.39,12,0.07,700.00,12867.00,21250,20240401,-15.58,10180,20240805,76.23,19970,-10.17,20250221,14940,20.08,20250204,21250,-15.58,20240401,10180,76.23,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250228,091205,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18200,-390,5,-2.10,39841170,2205,14.59,17910,18400,17500,24150,13020,18590,18068.56,2.64,0,272,19530,19060,18780,18310,18030,18920,18170,51,5560,500,13380,10,1,10254685,1866,26.00,1.41,12,0.02,700.00,12867.00,21250,20240401,-14.35,10180,20240805,78.78,19970,-8.86,20250221,14940,21.82,20250204,21250,-14.35,20240401,10180,78.78,20240805,0.87,N,294570,500,51 억,,270816,N,N,0,N,00,N
20250227,161151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18590,-410,5,-2.16,279179050,14968,195.97,19000,19250,18500,24700,13300,19000,18651.88,2.66,0,-2205,19506,19252,19046,18792,18586,19380,18920,51,5700,500,13680,10,1,10254685,1906,26.56,1.44,12,0.15,700.00,12867.00,21250,20240401,-12.52,10180,20240805,82.61,19970,-6.91,20250221,14940,24.43,20250204,21250,-12.52,20240401,10180,82.61,20240805,0.88,N,294570,500,51 억,,272981,N,N,0,N,00,N
20250227,151153,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18580,-420,5,-2.21,249786040,13386,175.26,19000,19250,18500,24700,13300,19000,18660.25,2.66,0,-1999,19506,19252,19046,18792,18586,19380,18920,51,5700,500,13680,10,1,10254685,1905,26.54,1.44,12,0.13,700.00,12867.00,21250,20240401,-12.56,10180,20240805,82.51,19970,-6.96,20250221,14940,24.36,20250204,21250,-12.56,20240401,10180,82.51,20240805,0.88,N,294570,500,51 억,,272981,N,N,0,N,00,N
20250227,141154,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18660,-340,5,-1.79,200899400,10753,140.78,19000,19250,18500,24700,13300,19000,18683.10,2.66,0,-2263,19506,19252,19046,18792,18586,19380,18920,51,5700,500,13680,10,1,10254685,1914,26.66,1.45,12,0.10,700.00,12867.00,21250,20240401,-12.19,10180,20240805,83.30,19970,-6.56,20250221,14940,24.90,20250204,21250,-12.19,20240401,10180,83.30,20240805,0.88,N,294570,500,51 억,,272981,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 161205 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17550 -1040 5 -5.59 675946910 37921 250.97 17910 18400 17500 24150 13020 18590 17825.93 2.64 0 -897 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1800 25.07 1.36 12 0.37 700.00 12867.00 21250 20240401 -17.41 10180 20240805 72.40 19970 -12.12 20250221 14940 17.47 20250204 21250 -17.41 20240401 10180 72.40 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
3 20250228 151210 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17570 -1020 5 -5.49 643432370 36071 238.72 17910 18400 17500 24150 13020 18590 17837.94 2.64 0 -701 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1802 25.10 1.37 12 0.35 700.00 12867.00 21250 20240401 -17.32 10180 20240805 72.59 19970 -12.02 20250221 14940 17.60 20250204 21250 -17.32 20240401 10180 72.59 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
4 20250228 141211 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17800 -790 5 -4.25 607218520 34016 225.12 17910 18400 17500 24150 13020 18590 17850.97 2.64 0 -22 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1825 25.43 1.38 12 0.33 700.00 12867.00 21250 20240401 -16.24 10180 20240805 74.85 19970 -10.87 20250221 14940 19.14 20250204 21250 -16.24 20240401 10180 74.85 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
5 20250228 131204 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17580 -1010 5 -5.43 525138480 29362 194.32 17910 18400 17500 24150 13020 18590 17884.97 2.64 0 -2578 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1803 25.11 1.37 12 0.29 700.00 12867.00 21250 20240401 -17.27 10180 20240805 72.69 19970 -11.97 20250221 14940 17.67 20250204 21250 -17.27 20240401 10180 72.69 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
6 20250228 121159 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17620 -970 5 -5.22 431945010 24058 159.22 17910 18400 17500 24150 13020 18590 17954.32 2.64 0 -2958 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1807 25.17 1.37 12 0.23 700.00 12867.00 21250 20240401 -17.08 10180 20240805 73.08 19970 -11.77 20250221 14940 17.94 20250204 21250 -17.08 20240401 10180 73.08 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
7 20250228 111203 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18010 -580 5 -3.12 271947160 15083 99.82 17910 18400 17500 24150 13020 18590 18030.04 2.64 0 -578 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1847 25.73 1.40 12 0.15 700.00 12867.00 21250 20240401 -15.25 10180 20240805 76.92 19970 -9.81 20250221 14940 20.55 20250204 21250 -15.25 20240401 10180 76.92 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
8 20250228 101201 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17940 -650 5 -3.50 130235160 7196 47.62 17910 18400 17500 24150 13020 18590 18098.27 2.64 0 31 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1840 25.63 1.39 12 0.07 700.00 12867.00 21250 20240401 -15.58 10180 20240805 76.23 19970 -10.17 20250221 14940 20.08 20250204 21250 -15.58 20240401 10180 76.23 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
9 20250228 091205 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18200 -390 5 -2.10 39841170 2205 14.59 17910 18400 17500 24150 13020 18590 18068.56 2.64 0 272 19530 19060 18780 18310 18030 18920 18170 51 5560 500 13380 10 1 10254685 1866 26.00 1.41 12 0.02 700.00 12867.00 21250 20240401 -14.35 10180 20240805 78.78 19970 -8.86 20250221 14940 21.82 20250204 21250 -14.35 20240401 10180 78.78 20240805 0.87 N 294570 500 51 억 270816 N N 0 N 00 N
10 20250227 161151 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18590 -410 5 -2.16 279179050 14968 195.97 19000 19250 18500 24700 13300 19000 18651.88 2.66 0 -2205 19506 19252 19046 18792 18586 19380 18920 51 5700 500 13680 10 1 10254685 1906 26.56 1.44 12 0.15 700.00 12867.00 21250 20240401 -12.52 10180 20240805 82.61 19970 -6.91 20250221 14940 24.43 20250204 21250 -12.52 20240401 10180 82.61 20240805 0.88 N 294570 500 51 억 272981 N N 0 N 00 N
11 20250227 151153 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18580 -420 5 -2.21 249786040 13386 175.26 19000 19250 18500 24700 13300 19000 18660.25 2.66 0 -1999 19506 19252 19046 18792 18586 19380 18920 51 5700 500 13680 10 1 10254685 1905 26.54 1.44 12 0.13 700.00 12867.00 21250 20240401 -12.56 10180 20240805 82.51 19970 -6.96 20250221 14940 24.36 20250204 21250 -12.56 20240401 10180 82.51 20240805 0.88 N 294570 500 51 억 272981 N N 0 N 00 N
12 20250227 141154 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 18660 -340 5 -1.79 200899400 10753 140.78 19000 19250 18500 24700 13300 19000 18683.10 2.66 0 -2263 19506 19252 19046 18792 18586 19380 18920 51 5700 500 13680 10 1 10254685 1914 26.66 1.45 12 0.10 700.00 12867.00 21250 20240401 -12.19 10180 20240805 83.30 19970 -6.56 20250221 14940 24.90 20250204 21250 -12.19 20240401 10180 83.30 20240805 0.88 N 294570 500 51 억 272981 N N 0 N 00 N