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
307870/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
20250228,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,-72,5,-7.19,1223602231,1048594,1632.33,1002,1299,930,1302,702,1002,1173.56,0.83,0,-86573,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,472,-2.50,1.96,12,2.06,-372.00,475.00,3870,20240729,-75.97,691,20241028,34.59,1300,-28.46,20250206,854,8.90,20250121,3870,-75.97,20240729,691,34.59,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,264,2,26.35,645801481,545303,848.87,1002,1299,977,1302,702,1002,1184.30,0.83,0,-91789,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,643,-3.40,2.67,12,1.07,-372.00,475.00,3870,20240729,-67.29,691,20241028,83.21,1300,-2.62,20250206,854,48.24,20250121,3870,-67.29,20240729,691,83.21,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,984,-18,5,-1.80,45815265,46526,72.43,1002,1002,977,1302,702,1002,984.72,0.83,0,-9011,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,500,-2.65,2.07,12,0.09,-372.00,475.00,3870,20240729,-74.57,691,20241028,42.40,1300,-24.31,20250206,854,15.22,20250121,3870,-74.57,20240729,691,42.40,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,981,-21,5,-2.10,40605437,41223,64.17,1002,1002,977,1302,702,1002,985.02,0.83,0,-8651,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,498,-2.64,2.07,12,0.08,-372.00,475.00,3870,20240729,-74.65,691,20241028,41.97,1300,-24.54,20250206,854,14.87,20250121,3870,-74.65,20240729,691,41.97,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,984,-18,5,-1.80,37965802,38538,59.99,1002,1002,977,1302,702,1002,985.15,0.83,0,-8141,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,500,-2.65,2.07,12,0.08,-372.00,475.00,3870,20240729,-74.57,691,20241028,42.40,1300,-24.31,20250206,854,15.22,20250121,3870,-74.57,20240729,691,42.40,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,989,-13,5,-1.30,34980374,35502,55.27,1002,1002,977,1302,702,1002,985.31,0.83,0,-6907,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,502,-2.66,2.08,12,0.07,-372.00,475.00,3870,20240729,-74.44,691,20241028,43.13,1300,-23.92,20250206,854,15.81,20250121,3870,-74.44,20240729,691,43.13,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,101215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,990,-12,5,-1.20,28725373,29187,45.44,1002,1002,977,1302,702,1002,984.18,0.83,0,-5349,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,503,-2.66,2.08,12,0.06,-372.00,475.00,3870,20240729,-74.42,691,20241028,43.27,1300,-23.85,20250206,854,15.93,20250121,3870,-74.42,20240729,691,43.27,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250228,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,993,-9,5,-0.90,3758943,3799,5.91,1002,1002,981,1302,702,1002,989.46,0.83,0,-446,1034,1018,1000,984,966,1026,992,51,300,100,680,1,1,50805834,505,-2.67,2.09,12,0.01,-372.00,475.00,3870,20240729,-74.34,691,20241028,43.70,1300,-23.62,20250206,854,16.28,20250121,3870,-74.34,20240729,691,43.70,20241028,0.44,N,307870,100,50 억,,423853,N,N,0,N,00,N
20250227,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1002,6,2,0.60,63720977,63802,116.06,996,1016,982,1294,698,996,998.73,0.85,0,-7834,1015,1005,993,983,971,1010,988,51,298,100,670,1,1,50805834,509,-2.69,2.11,12,0.13,-372.00,475.00,3870,20240729,-74.11,691,20241028,45.01,1300,-22.92,20250206,854,17.33,20250121,3870,-74.11,20240729,691,45.01,20241028,0.44,N,307870,100,50 억,,432304,N,N,0,N,00,N
20250227,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,4,2,0.40,60719852,60805,110.61,996,1016,982,1294,698,996,998.60,0.85,0,-8298,1015,1005,993,983,971,1010,988,51,298,100,670,1,1,50805834,508,-2.69,2.11,12,0.12,-372.00,475.00,3870,20240729,-74.16,691,20241028,44.72,1300,-23.08,20250206,854,17.10,20250121,3870,-74.16,20240729,691,44.72,20241028,0.44,N,307870,100,50 억,,432304,N,N,0,N,00,N
20250227,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,999,3,2,0.30,41152566,41251,75.04,996,1016,982,1294,698,996,997.61,0.85,0,-13012,1015,1005,993,983,971,1010,988,51,298,100,670,1,1,50805834,508,-2.69,2.10,12,0.08,-372.00,475.00,3870,20240729,-74.19,691,20241028,44.57,1300,-23.15,20250206,854,16.98,20250121,3870,-74.19,20240729,691,44.57,20241028,0.44,N,307870,100,50 억,,432304,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 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 930 -72 5 -7.19 1223602231 1048594 1632.33 1002 1299 930 1302 702 1002 1173.56 0.83 0 -86573 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 472 -2.50 1.96 12 2.06 -372.00 475.00 3870 20240729 -75.97 691 20241028 34.59 1300 -28.46 20250206 854 8.90 20250121 3870 -75.97 20240729 691 34.59 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
3 20250228 151224 57 100.00 KOSDAQ IT 서비스 N N N N N 1266 264 2 26.35 645801481 545303 848.87 1002 1299 977 1302 702 1002 1184.30 0.83 0 -91789 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 643 -3.40 2.67 12 1.07 -372.00 475.00 3870 20240729 -67.29 691 20241028 83.21 1300 -2.62 20250206 854 48.24 20250121 3870 -67.29 20240729 691 83.21 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
4 20250228 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 984 -18 5 -1.80 45815265 46526 72.43 1002 1002 977 1302 702 1002 984.72 0.83 0 -9011 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 500 -2.65 2.07 12 0.09 -372.00 475.00 3870 20240729 -74.57 691 20241028 42.40 1300 -24.31 20250206 854 15.22 20250121 3870 -74.57 20240729 691 42.40 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
5 20250228 131218 57 100.00 KOSDAQ IT 서비스 N N N N N 981 -21 5 -2.10 40605437 41223 64.17 1002 1002 977 1302 702 1002 985.02 0.83 0 -8651 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 498 -2.64 2.07 12 0.08 -372.00 475.00 3870 20240729 -74.65 691 20241028 41.97 1300 -24.54 20250206 854 14.87 20250121 3870 -74.65 20240729 691 41.97 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
6 20250228 121212 57 100.00 KOSDAQ IT 서비스 N N N N N 984 -18 5 -1.80 37965802 38538 59.99 1002 1002 977 1302 702 1002 985.15 0.83 0 -8141 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 500 -2.65 2.07 12 0.08 -372.00 475.00 3870 20240729 -74.57 691 20241028 42.40 1300 -24.31 20250206 854 15.22 20250121 3870 -74.57 20240729 691 42.40 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
7 20250228 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 989 -13 5 -1.30 34980374 35502 55.27 1002 1002 977 1302 702 1002 985.31 0.83 0 -6907 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 502 -2.66 2.08 12 0.07 -372.00 475.00 3870 20240729 -74.44 691 20241028 43.13 1300 -23.92 20250206 854 15.81 20250121 3870 -74.44 20240729 691 43.13 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
8 20250228 101215 57 100.00 KOSDAQ IT 서비스 N N N N N 990 -12 5 -1.20 28725373 29187 45.44 1002 1002 977 1302 702 1002 984.18 0.83 0 -5349 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 503 -2.66 2.08 12 0.06 -372.00 475.00 3870 20240729 -74.42 691 20241028 43.27 1300 -23.85 20250206 854 15.93 20250121 3870 -74.42 20240729 691 43.27 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
9 20250228 091219 57 100.00 KOSDAQ IT 서비스 N N N N N 993 -9 5 -0.90 3758943 3799 5.91 1002 1002 981 1302 702 1002 989.46 0.83 0 -446 1034 1018 1000 984 966 1026 992 51 300 100 680 1 1 50805834 505 -2.67 2.09 12 0.01 -372.00 475.00 3870 20240729 -74.34 691 20241028 43.70 1300 -23.62 20250206 854 16.28 20250121 3870 -74.34 20240729 691 43.70 20241028 0.44 N 307870 100 50 억 423853 N N 0 N 00 N
10 20250227 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 1002 6 2 0.60 63720977 63802 116.06 996 1016 982 1294 698 996 998.73 0.85 0 -7834 1015 1005 993 983 971 1010 988 51 298 100 670 1 1 50805834 509 -2.69 2.11 12 0.13 -372.00 475.00 3870 20240729 -74.11 691 20241028 45.01 1300 -22.92 20250206 854 17.33 20250121 3870 -74.11 20240729 691 45.01 20241028 0.44 N 307870 100 50 억 432304 N N 0 N 00 N
11 20250227 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 4 2 0.40 60719852 60805 110.61 996 1016 982 1294 698 996 998.60 0.85 0 -8298 1015 1005 993 983 971 1010 988 51 298 100 670 1 1 50805834 508 -2.69 2.11 12 0.12 -372.00 475.00 3870 20240729 -74.16 691 20241028 44.72 1300 -23.08 20250206 854 17.10 20250121 3870 -74.16 20240729 691 44.72 20241028 0.44 N 307870 100 50 억 432304 N N 0 N 00 N
12 20250227 141208 57 100.00 KOSDAQ IT 서비스 N N N N N 999 3 2 0.30 41152566 41251 75.04 996 1016 982 1294 698 996 997.61 0.85 0 -13012 1015 1005 993 983 971 1010 988 51 298 100 670 1 1 50805834 508 -2.69 2.10 12 0.08 -372.00 475.00 3870 20240729 -74.19 691 20241028 44.57 1300 -23.15 20250206 854 16.98 20250121 3870 -74.19 20240729 691 44.57 20241028 0.44 N 307870 100 50 억 432304 N N 0 N 00 N