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
296640/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
20250228,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-20,5,-0.31,108945680,16985,182.26,6390,6650,6280,8330,4490,6410,6414.23,1.01,0,-255,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,331,912.86,1.07,12,0.33,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6970,-8.32,20250214,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-60,5,-0.94,105840420,16499,177.05,6390,6650,6280,8330,4490,6410,6414.96,1.01,0,-110,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,329,907.14,1.06,12,0.32,7.00,5981.00,9340,20240517,-32.01,5000,20241113,27.00,6970,-8.90,20250214,5700,11.40,20250203,9340,-32.01,20240517,5000,27.00,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-90,5,-1.40,101412620,15803,169.58,6390,6650,6280,8330,4490,6410,6417.30,1.01,0,11,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,327,902.86,1.06,12,0.31,7.00,5981.00,9340,20240517,-32.33,5000,20241113,26.40,6970,-9.33,20250214,5700,10.88,20250203,9340,-32.33,20240517,5000,26.40,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-50,5,-0.78,92349670,14365,154.15,6390,6650,6280,8330,4490,6410,6428.80,1.01,0,25,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,329,908.57,1.06,12,0.28,7.00,5981.00,9340,20240517,-31.91,5000,20241113,27.20,6970,-8.75,20250214,5700,11.58,20250203,9340,-31.91,20240517,5000,27.20,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,121200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-100,5,-1.56,82584960,12814,137.50,6390,6650,6300,8330,4490,6410,6444.90,1.01,0,20,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,327,901.43,1.06,12,0.25,7.00,5981.00,9340,20240517,-32.44,5000,20241113,26.20,6970,-9.47,20250214,5700,10.70,20250203,9340,-32.44,20240517,5000,26.20,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,30,2,0.47,47159690,7230,77.58,6390,6650,6390,8330,4490,6410,6522.78,1.01,0,-925,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,333,920.00,1.08,12,0.14,7.00,5981.00,9340,20240517,-31.05,5000,20241113,28.80,6970,-7.60,20250214,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,150,2,2.34,32133160,4917,52.76,6390,6650,6390,8330,4490,6410,6535.11,1.01,0,-147,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,340,937.14,1.10,12,0.09,7.00,5981.00,9340,20240517,-29.76,5000,20241113,31.20,6970,-5.88,20250214,5700,15.09,20250203,9340,-29.76,20240517,5000,31.20,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250228,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,70,2,1.09,4125750,645,6.92,6390,6480,6390,8330,4490,6410,6396.51,1.01,0,-71,6636,6522,6466,6352,6296,6495,6325,26,1920,500,4100,10,1,5178252,336,925.71,1.08,12,0.01,7.00,5981.00,9340,20240517,-30.62,5000,20241113,29.60,6970,-7.03,20250214,5700,13.68,20250203,9340,-30.62,20240517,5000,29.60,20241113,1.45,N,296640,500,26 억,,52060,N,N,0,N,00,N
20250227,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-130,5,-1.99,59283510,9160,93.17,6580,6580,6410,8500,4580,6540,6472.07,1.01,0,-470,6740,6640,6550,6450,6360,6690,6500,26,1960,500,4180,10,1,5178252,332,915.71,1.07,12,0.18,7.00,5981.00,9340,20240517,-31.37,5000,20241113,28.20,6970,-8.03,20250214,5700,12.46,20250203,9340,-31.37,20240517,5000,28.20,20241113,1.45,N,296640,500,26 억,,52530,N,N,0,N,00,N
20250227,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-100,5,-1.53,49153240,7582,77.12,6580,6580,6440,8500,4580,6540,6482.89,1.01,0,-306,6740,6640,6550,6450,6360,6690,6500,26,1960,500,4180,10,1,5178252,333,920.00,1.08,12,0.15,7.00,5981.00,9340,20240517,-31.05,5000,20241113,28.80,6970,-7.60,20250214,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.45,N,296640,500,26 억,,52530,N,N,0,N,00,N
20250227,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-60,5,-0.92,33470370,5151,52.39,6580,6580,6460,8500,4580,6540,6497.84,1.01,0,-310,6740,6640,6550,6450,6360,6690,6500,26,1960,500,4180,10,1,5178252,336,925.71,1.08,12,0.10,7.00,5981.00,9340,20240517,-30.62,5000,20241113,29.60,6970,-7.03,20250214,5700,13.68,20250203,9340,-30.62,20240517,5000,29.60,20241113,1.45,N,296640,500,26 억,,52530,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 161206 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 -20 5 -0.31 108945680 16985 182.26 6390 6650 6280 8330 4490 6410 6414.23 1.01 0 -255 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 331 912.86 1.07 12 0.33 7.00 5981.00 9340 20240517 -31.58 5000 20241113 27.80 6970 -8.32 20250214 5700 12.11 20250203 9340 -31.58 20240517 5000 27.80 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
3 20250228 151212 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 -60 5 -0.94 105840420 16499 177.05 6390 6650 6280 8330 4490 6410 6414.96 1.01 0 -110 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 329 907.14 1.06 12 0.32 7.00 5981.00 9340 20240517 -32.01 5000 20241113 27.00 6970 -8.90 20250214 5700 11.40 20250203 9340 -32.01 20240517 5000 27.00 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
4 20250228 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -90 5 -1.40 101412620 15803 169.58 6390 6650 6280 8330 4490 6410 6417.30 1.01 0 11 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 327 902.86 1.06 12 0.31 7.00 5981.00 9340 20240517 -32.33 5000 20241113 26.40 6970 -9.33 20250214 5700 10.88 20250203 9340 -32.33 20240517 5000 26.40 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
5 20250228 131206 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 -50 5 -0.78 92349670 14365 154.15 6390 6650 6280 8330 4490 6410 6428.80 1.01 0 25 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 329 908.57 1.06 12 0.28 7.00 5981.00 9340 20240517 -31.91 5000 20241113 27.20 6970 -8.75 20250214 5700 11.58 20250203 9340 -31.91 20240517 5000 27.20 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
6 20250228 121200 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -100 5 -1.56 82584960 12814 137.50 6390 6650 6300 8330 4490 6410 6444.90 1.01 0 20 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 327 901.43 1.06 12 0.25 7.00 5981.00 9340 20240517 -32.44 5000 20241113 26.20 6970 -9.47 20250214 5700 10.70 20250203 9340 -32.44 20240517 5000 26.20 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
7 20250228 111204 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 30 2 0.47 47159690 7230 77.58 6390 6650 6390 8330 4490 6410 6522.78 1.01 0 -925 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 333 920.00 1.08 12 0.14 7.00 5981.00 9340 20240517 -31.05 5000 20241113 28.80 6970 -7.60 20250214 5700 12.98 20250203 9340 -31.05 20240517 5000 28.80 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
8 20250228 101203 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 150 2 2.34 32133160 4917 52.76 6390 6650 6390 8330 4490 6410 6535.11 1.01 0 -147 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 340 937.14 1.10 12 0.09 7.00 5981.00 9340 20240517 -29.76 5000 20241113 31.20 6970 -5.88 20250214 5700 15.09 20250203 9340 -29.76 20240517 5000 31.20 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
9 20250228 091207 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 70 2 1.09 4125750 645 6.92 6390 6480 6390 8330 4490 6410 6396.51 1.01 0 -71 6636 6522 6466 6352 6296 6495 6325 26 1920 500 4100 10 1 5178252 336 925.71 1.08 12 0.01 7.00 5981.00 9340 20240517 -30.62 5000 20241113 29.60 6970 -7.03 20250214 5700 13.68 20250203 9340 -30.62 20240517 5000 29.60 20241113 1.45 N 296640 500 26 억 52060 N N 0 N 00 N
10 20250227 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 6410 -130 5 -1.99 59283510 9160 93.17 6580 6580 6410 8500 4580 6540 6472.07 1.01 0 -470 6740 6640 6550 6450 6360 6690 6500 26 1960 500 4180 10 1 5178252 332 915.71 1.07 12 0.18 7.00 5981.00 9340 20240517 -31.37 5000 20241113 28.20 6970 -8.03 20250214 5700 12.46 20250203 9340 -31.37 20240517 5000 28.20 20241113 1.45 N 296640 500 26 억 52530 N N 0 N 00 N
11 20250227 151155 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 -100 5 -1.53 49153240 7582 77.12 6580 6580 6440 8500 4580 6540 6482.89 1.01 0 -306 6740 6640 6550 6450 6360 6690 6500 26 1960 500 4180 10 1 5178252 333 920.00 1.08 12 0.15 7.00 5981.00 9340 20240517 -31.05 5000 20241113 28.80 6970 -7.60 20250214 5700 12.98 20250203 9340 -31.05 20240517 5000 28.80 20241113 1.45 N 296640 500 26 억 52530 N N 0 N 00 N
12 20250227 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 6480 -60 5 -0.92 33470370 5151 52.39 6580 6580 6460 8500 4580 6540 6497.84 1.01 0 -310 6740 6640 6550 6450 6360 6690 6500 26 1960 500 4180 10 1 5178252 336 925.71 1.08 12 0.10 7.00 5981.00 9340 20240517 -30.62 5000 20241113 29.60 6970 -7.03 20250214 5700 13.68 20250203 9340 -30.62 20240517 5000 29.60 20241113 1.45 N 296640 500 26 억 52530 N N 0 N 00 N