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
347700/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
20250228,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-460,5,-5.68,2829600150,364222,76.45,8100,8250,7560,10530,5670,8100,7768.89,3.23,0,-106463,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1684,-7.62,13.33,12,1.65,-1002.00,573.00,8990,20250214,-15.02,1613,20240624,373.65,8990,-15.02,20250214,3955,93.17,20250102,8990,-15.02,20250214,1613,373.65,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-450,5,-5.56,2685911990,345417,72.50,8100,8250,7560,10530,5670,8100,7775.84,3.23,0,-97682,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1686,-7.63,13.35,12,1.57,-1002.00,573.00,8990,20250214,-14.91,1613,20240624,374.27,8990,-14.91,20250214,3955,93.43,20250102,8990,-14.91,20250214,1613,374.27,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-490,5,-6.05,2248737830,287947,60.44,8100,8250,7560,10530,5670,8100,7809.54,3.23,0,-76505,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1677,-7.59,13.28,12,1.31,-1002.00,573.00,8990,20250214,-15.35,1613,20240624,371.79,8990,-15.35,20250214,3955,92.41,20250102,8990,-15.35,20250214,1613,371.79,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,131251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-360,5,-4.44,1763154950,224537,47.13,8100,8250,7640,10530,5670,8100,7852.38,3.23,0,-54095,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1706,-7.72,13.51,12,1.02,-1002.00,573.00,8990,20250214,-13.90,1613,20240624,379.85,8990,-13.90,20250214,3955,95.70,20250102,8990,-13.90,20250214,1613,379.85,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,121246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-320,5,-3.95,1554545850,197617,41.48,8100,8250,7640,10530,5670,8100,7866.44,3.23,0,-45711,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1715,-7.76,13.58,12,0.90,-1002.00,573.00,8990,20250214,-13.46,1613,20240624,382.33,8990,-13.46,20250214,3955,96.71,20250102,8990,-13.46,20250214,1613,382.33,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,111250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-290,5,-3.58,1399090080,177643,37.28,8100,8250,7640,10530,5670,8100,7875.83,3.23,0,-43765,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1721,-7.79,13.63,12,0.81,-1002.00,573.00,8990,20250214,-13.13,1613,20240624,384.19,8990,-13.13,20250214,3955,97.47,20250102,8990,-13.13,20250214,1613,384.19,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,101249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-120,5,-1.48,1209643550,153688,32.26,8100,8250,7640,10530,5670,8100,7870.75,3.23,0,-38554,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1759,-7.96,13.93,12,0.70,-1002.00,573.00,8990,20250214,-11.23,1613,20240624,394.73,8990,-11.23,20250214,3955,101.77,20250102,8990,-11.23,20250214,1613,394.73,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250228,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-310,5,-3.83,389234640,48911,10.27,8100,8250,7740,10530,5670,8100,7957.97,3.23,0,-8058,8680,8390,8100,7810,7520,8535,7955,110,2430,500,5500,10,1,22040013,1717,-7.77,13.60,12,0.22,-1002.00,573.00,8990,20250214,-13.35,1613,20240624,382.95,8990,-13.35,20250214,3955,96.97,20250102,8990,-13.35,20250214,1613,382.95,20240624,0.00,N,347700,500,110 억,,712467,N,N,0,N,00,N
20250227,161238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,270,2,3.45,3881058340,475107,153.45,8000,8390,7810,10170,5490,7830,8168.96,3.39,0,36494,8430,8130,7920,7620,7410,8025,7515,110,2340,500,5320,10,1,22040013,1785,-8.08,14.14,12,2.16,-1002.00,573.00,8990,20250214,-9.90,1613,20240624,402.17,8990,-9.90,20250214,3955,104.80,20250102,8990,-9.90,20250214,1613,402.17,20240624,0.00,N,347700,500,110 억,,747624,N,N,0,N,00,N
20250227,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,310,2,3.96,3721862960,455533,147.13,8000,8390,7810,10170,5490,7830,8170.50,3.39,0,27714,8430,8130,7920,7620,7410,8025,7515,110,2340,500,5320,10,1,22040013,1794,-8.12,14.21,12,2.07,-1002.00,573.00,8990,20250214,-9.45,1613,20240624,404.65,8990,-9.45,20250214,3955,105.82,20250102,8990,-9.45,20250214,1613,404.65,20240624,0.00,N,347700,500,110 억,,747624,N,N,0,N,00,N
20250227,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,340,2,4.34,3276420390,400878,129.48,8000,8390,7810,10170,5490,7830,8173.29,3.39,0,13529,8430,8130,7920,7620,7410,8025,7515,110,2340,500,5320,10,1,22040013,1801,-8.15,14.26,12,1.82,-1002.00,573.00,8990,20250214,-9.12,1613,20240624,406.51,8990,-9.12,20250214,3955,106.57,20250102,8990,-9.12,20250214,1613,406.51,20240624,0.00,N,347700,500,110 억,,747624,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 161253 57 100.00 KOSDAQ IT 서비스 N N N N N 7640 -460 5 -5.68 2829600150 364222 76.45 8100 8250 7560 10530 5670 8100 7768.89 3.23 0 -106463 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1684 -7.62 13.33 12 1.65 -1002.00 573.00 8990 20250214 -15.02 1613 20240624 373.65 8990 -15.02 20250214 3955 93.17 20250102 8990 -15.02 20250214 1613 373.65 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
3 20250228 151259 57 100.00 KOSDAQ IT 서비스 N N N N N 7650 -450 5 -5.56 2685911990 345417 72.50 8100 8250 7560 10530 5670 8100 7775.84 3.23 0 -97682 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1686 -7.63 13.35 12 1.57 -1002.00 573.00 8990 20250214 -14.91 1613 20240624 374.27 8990 -14.91 20250214 3955 93.43 20250102 8990 -14.91 20250214 1613 374.27 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
4 20250228 141300 57 100.00 KOSDAQ IT 서비스 N N N N N 7610 -490 5 -6.05 2248737830 287947 60.44 8100 8250 7560 10530 5670 8100 7809.54 3.23 0 -76505 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1677 -7.59 13.28 12 1.31 -1002.00 573.00 8990 20250214 -15.35 1613 20240624 371.79 8990 -15.35 20250214 3955 92.41 20250102 8990 -15.35 20250214 1613 371.79 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
5 20250228 131251 57 100.00 KOSDAQ IT 서비스 N N N N N 7740 -360 5 -4.44 1763154950 224537 47.13 8100 8250 7640 10530 5670 8100 7852.38 3.23 0 -54095 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1706 -7.72 13.51 12 1.02 -1002.00 573.00 8990 20250214 -13.90 1613 20240624 379.85 8990 -13.90 20250214 3955 95.70 20250102 8990 -13.90 20250214 1613 379.85 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
6 20250228 121246 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 -320 5 -3.95 1554545850 197617 41.48 8100 8250 7640 10530 5670 8100 7866.44 3.23 0 -45711 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1715 -7.76 13.58 12 0.90 -1002.00 573.00 8990 20250214 -13.46 1613 20240624 382.33 8990 -13.46 20250214 3955 96.71 20250102 8990 -13.46 20250214 1613 382.33 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
7 20250228 111250 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -290 5 -3.58 1399090080 177643 37.28 8100 8250 7640 10530 5670 8100 7875.83 3.23 0 -43765 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1721 -7.79 13.63 12 0.81 -1002.00 573.00 8990 20250214 -13.13 1613 20240624 384.19 8990 -13.13 20250214 3955 97.47 20250102 8990 -13.13 20250214 1613 384.19 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
8 20250228 101249 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -120 5 -1.48 1209643550 153688 32.26 8100 8250 7640 10530 5670 8100 7870.75 3.23 0 -38554 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1759 -7.96 13.93 12 0.70 -1002.00 573.00 8990 20250214 -11.23 1613 20240624 394.73 8990 -11.23 20250214 3955 101.77 20250102 8990 -11.23 20250214 1613 394.73 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
9 20250228 091254 57 100.00 KOSDAQ IT 서비스 N N N N N 7790 -310 5 -3.83 389234640 48911 10.27 8100 8250 7740 10530 5670 8100 7957.97 3.23 0 -8058 8680 8390 8100 7810 7520 8535 7955 110 2430 500 5500 10 1 22040013 1717 -7.77 13.60 12 0.22 -1002.00 573.00 8990 20250214 -13.35 1613 20240624 382.95 8990 -13.35 20250214 3955 96.97 20250102 8990 -13.35 20250214 1613 382.95 20240624 0.00 N 347700 500 110 억 712467 N N 0 N 00 N
10 20250227 161238 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 270 2 3.45 3881058340 475107 153.45 8000 8390 7810 10170 5490 7830 8168.96 3.39 0 36494 8430 8130 7920 7620 7410 8025 7515 110 2340 500 5320 10 1 22040013 1785 -8.08 14.14 12 2.16 -1002.00 573.00 8990 20250214 -9.90 1613 20240624 402.17 8990 -9.90 20250214 3955 104.80 20250102 8990 -9.90 20250214 1613 402.17 20240624 0.00 N 347700 500 110 억 747624 N N 0 N 00 N
11 20250227 151240 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 310 2 3.96 3721862960 455533 147.13 8000 8390 7810 10170 5490 7830 8170.50 3.39 0 27714 8430 8130 7920 7620 7410 8025 7515 110 2340 500 5320 10 1 22040013 1794 -8.12 14.21 12 2.07 -1002.00 573.00 8990 20250214 -9.45 1613 20240624 404.65 8990 -9.45 20250214 3955 105.82 20250102 8990 -9.45 20250214 1613 404.65 20240624 0.00 N 347700 500 110 억 747624 N N 0 N 00 N
12 20250227 141241 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 340 2 4.34 3276420390 400878 129.48 8000 8390 7810 10170 5490 7830 8173.29 3.39 0 13529 8430 8130 7920 7620 7410 8025 7515 110 2340 500 5320 10 1 22040013 1801 -8.15 14.26 12 1.82 -1002.00 573.00 8990 20250214 -9.12 1613 20240624 406.51 8990 -9.12 20250214 3955 106.57 20250102 8990 -9.12 20250214 1613 406.51 20240624 0.00 N 347700 500 110 억 747624 N N 0 N 00 N