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
301300/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
20250228,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,-250,5,-5.09,358087095,76074,157.54,4820,4850,4620,6380,3440,4910,4707.07,0.99,0,2452,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,609,1.76,0.85,12,0.58,2648.00,5452.00,8160,20240220,-42.89,3250,20241118,43.38,7320,-36.34,20250205,3740,24.60,20250102,7590,-38.60,20240313,3250,43.38,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-285,5,-5.80,347827670,73881,153.00,4820,4850,4620,6380,3440,4910,4707.92,0.99,0,2342,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,604,1.75,0.85,12,0.57,2648.00,5452.00,8160,20240220,-43.32,3250,20241118,42.31,7320,-36.82,20250205,3740,23.66,20250102,7590,-39.06,20240313,3250,42.31,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-255,5,-5.19,282356115,59799,123.84,4820,4850,4645,6380,3440,4910,4721.72,0.99,0,-26,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,608,1.76,0.85,12,0.46,2648.00,5452.00,8160,20240220,-42.95,3250,20241118,43.23,7320,-36.41,20250205,3740,24.47,20250102,7590,-38.67,20240313,3250,43.23,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,-235,5,-4.79,264609995,56000,115.97,4820,4850,4645,6380,3440,4910,4725.15,0.99,0,-1069,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,611,1.77,0.86,12,0.43,2648.00,5452.00,8160,20240220,-42.71,3250,20241118,43.85,7320,-36.13,20250205,3740,25.00,20250102,7590,-38.41,20240313,3250,43.85,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-230,5,-4.68,244456125,51705,107.08,4820,4850,4645,6380,3440,4910,4727.87,0.99,0,-426,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,611,1.77,0.86,12,0.40,2648.00,5452.00,8160,20240220,-42.65,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7590,-38.34,20240313,3250,44.00,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-190,5,-3.87,182602225,38492,79.71,4820,4850,4695,6380,3440,4910,4743.86,0.99,0,2940,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,616,1.78,0.87,12,0.29,2648.00,5452.00,8160,20240220,-42.16,3250,20241118,45.23,7320,-35.52,20250205,3740,26.20,20250102,7590,-37.81,20240313,3250,45.23,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,101209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,-155,5,-3.16,107444025,22562,46.72,4820,4850,4715,6380,3440,4910,4762.11,0.99,0,-1630,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,621,1.80,0.87,12,0.17,2648.00,5452.00,8160,20240220,-41.73,3250,20241118,46.31,7320,-35.04,20250205,3740,27.14,20250102,7590,-37.35,20240313,3250,46.31,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250228,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-165,5,-3.36,58196150,12230,25.33,4820,4850,4715,6380,3440,4910,4758.36,0.99,0,-4114,5143,5026,4943,4826,4743,4985,4785,65,1470,500,3330,5,1,13061391,620,1.79,0.87,12,0.09,2648.00,5452.00,8160,20240220,-41.85,3250,20241118,46.00,7320,-35.18,20250205,3740,26.87,20250102,7590,-37.48,20240313,3250,46.00,20241118,0.30,N,301300,500,65 억,,129781,N,N,0,N,00,N
20250227,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,-110,5,-2.19,237207060,48023,109.14,5020,5060,4860,6520,3520,5020,4939.45,1.10,0,-14361,5143,5081,4958,4896,4773,5112,4927,65,1500,500,3410,5,1,13061391,641,1.85,0.90,12,0.37,2648.00,5452.00,8160,20240220,-39.83,3250,20241118,51.08,7320,-32.92,20250205,3740,31.28,20250102,7640,-35.73,20240227,3250,51.08,20241118,0.30,N,301300,500,65 억,,144142,N,N,0,N,00,N
20250227,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-130,5,-2.59,224643715,45460,103.32,5020,5060,4860,6520,3520,5020,4941.57,1.10,0,-12609,5143,5081,4958,4896,4773,5112,4927,65,1500,500,3410,5,1,13061391,639,1.85,0.90,12,0.35,2648.00,5452.00,8160,20240220,-40.07,3250,20241118,50.46,7320,-33.20,20250205,3740,30.75,20250102,7640,-35.99,20240227,3250,50.46,20241118,0.30,N,301300,500,65 억,,144142,N,N,0,N,00,N
20250227,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-135,5,-2.69,204272380,41307,93.88,5020,5060,4860,6520,3520,5020,4945.22,1.10,0,-10980,5143,5081,4958,4896,4773,5112,4927,65,1500,500,3410,5,1,13061391,638,1.84,0.90,12,0.32,2648.00,5452.00,8160,20240220,-40.13,3250,20241118,50.31,7320,-33.27,20250205,3740,30.61,20250102,7640,-36.06,20240227,3250,50.31,20241118,0.30,N,301300,500,65 억,,144142,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 161213 57 100.00 KOSDAQ IT 서비스 N N N N N 4660 -250 5 -5.09 358087095 76074 157.54 4820 4850 4620 6380 3440 4910 4707.07 0.99 0 2452 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 609 1.76 0.85 12 0.58 2648.00 5452.00 8160 20240220 -42.89 3250 20241118 43.38 7320 -36.34 20250205 3740 24.60 20250102 7590 -38.60 20240313 3250 43.38 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
3 20250228 151219 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -285 5 -5.80 347827670 73881 153.00 4820 4850 4620 6380 3440 4910 4707.92 0.99 0 2342 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 604 1.75 0.85 12 0.57 2648.00 5452.00 8160 20240220 -43.32 3250 20241118 42.31 7320 -36.82 20250205 3740 23.66 20250102 7590 -39.06 20240313 3250 42.31 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
4 20250228 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 -255 5 -5.19 282356115 59799 123.84 4820 4850 4645 6380 3440 4910 4721.72 0.99 0 -26 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 608 1.76 0.85 12 0.46 2648.00 5452.00 8160 20240220 -42.95 3250 20241118 43.23 7320 -36.41 20250205 3740 24.47 20250102 7590 -38.67 20240313 3250 43.23 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
5 20250228 131212 57 100.00 KOSDAQ IT 서비스 N N N N N 4675 -235 5 -4.79 264609995 56000 115.97 4820 4850 4645 6380 3440 4910 4725.15 0.99 0 -1069 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 611 1.77 0.86 12 0.43 2648.00 5452.00 8160 20240220 -42.71 3250 20241118 43.85 7320 -36.13 20250205 3740 25.00 20250102 7590 -38.41 20240313 3250 43.85 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
6 20250228 121207 57 100.00 KOSDAQ IT 서비스 N N N N N 4680 -230 5 -4.68 244456125 51705 107.08 4820 4850 4645 6380 3440 4910 4727.87 0.99 0 -426 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 611 1.77 0.86 12 0.40 2648.00 5452.00 8160 20240220 -42.65 3250 20241118 44.00 7320 -36.07 20250205 3740 25.13 20250102 7590 -38.34 20240313 3250 44.00 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
7 20250228 111211 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 -190 5 -3.87 182602225 38492 79.71 4820 4850 4695 6380 3440 4910 4743.86 0.99 0 2940 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 616 1.78 0.87 12 0.29 2648.00 5452.00 8160 20240220 -42.16 3250 20241118 45.23 7320 -35.52 20250205 3740 26.20 20250102 7590 -37.81 20240313 3250 45.23 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
8 20250228 101209 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 -155 5 -3.16 107444025 22562 46.72 4820 4850 4715 6380 3440 4910 4762.11 0.99 0 -1630 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 621 1.80 0.87 12 0.17 2648.00 5452.00 8160 20240220 -41.73 3250 20241118 46.31 7320 -35.04 20250205 3740 27.14 20250102 7590 -37.35 20240313 3250 46.31 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
9 20250228 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 4745 -165 5 -3.36 58196150 12230 25.33 4820 4850 4715 6380 3440 4910 4758.36 0.99 0 -4114 5143 5026 4943 4826 4743 4985 4785 65 1470 500 3330 5 1 13061391 620 1.79 0.87 12 0.09 2648.00 5452.00 8160 20240220 -41.85 3250 20241118 46.00 7320 -35.18 20250205 3740 26.87 20250102 7590 -37.48 20240313 3250 46.00 20241118 0.30 N 301300 500 65 억 129781 N N 0 N 00 N
10 20250227 161200 57 100.00 KOSDAQ IT 서비스 N N N N N 4910 -110 5 -2.19 237207060 48023 109.14 5020 5060 4860 6520 3520 5020 4939.45 1.10 0 -14361 5143 5081 4958 4896 4773 5112 4927 65 1500 500 3410 5 1 13061391 641 1.85 0.90 12 0.37 2648.00 5452.00 8160 20240220 -39.83 3250 20241118 51.08 7320 -32.92 20250205 3740 31.28 20250102 7640 -35.73 20240227 3250 51.08 20241118 0.30 N 301300 500 65 억 144142 N N 0 N 00 N
11 20250227 151201 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -130 5 -2.59 224643715 45460 103.32 5020 5060 4860 6520 3520 5020 4941.57 1.10 0 -12609 5143 5081 4958 4896 4773 5112 4927 65 1500 500 3410 5 1 13061391 639 1.85 0.90 12 0.35 2648.00 5452.00 8160 20240220 -40.07 3250 20241118 50.46 7320 -33.20 20250205 3740 30.75 20250102 7640 -35.99 20240227 3250 50.46 20241118 0.30 N 301300 500 65 억 144142 N N 0 N 00 N
12 20250227 141203 57 100.00 KOSDAQ IT 서비스 N N N N N 4885 -135 5 -2.69 204272380 41307 93.88 5020 5060 4860 6520 3520 5020 4945.22 1.10 0 -10980 5143 5081 4958 4896 4773 5112 4927 65 1500 500 3410 5 1 13061391 638 1.84 0.90 12 0.32 2648.00 5452.00 8160 20240220 -40.13 3250 20241118 50.31 7320 -33.27 20250205 3740 30.61 20250102 7640 -36.06 20240227 3250 50.31 20241118 0.30 N 301300 500 65 억 144142 N N 0 N 00 N