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
347860/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
20250228,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1401,-20,5,-1.41,1118540288,770097,116.92,1417,1689,1383,1847,995,1421,1452.58,0.49,0,-66677,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,542,-1.31,4.12,12,1.99,-1070.00,340.00,6732,20240219,-79.19,1351,20250218,3.70,2300,-39.09,20250103,1351,3.70,20250218,7070,-80.18,20240228,1351,3.70,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-21,5,-1.48,1090370432,749973,113.86,1417,1689,1383,1847,995,1421,1453.89,0.49,0,-68561,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,542,-1.31,4.12,12,1.94,-1070.00,340.00,6732,20240219,-79.20,1351,20250218,3.63,2300,-39.13,20250103,1351,3.63,20250218,7070,-80.20,20240228,1351,3.63,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1436,15,2,1.06,886511269,606573,92.09,1417,1689,1383,1847,995,1421,1461.53,0.49,0,-86338,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,556,-1.34,4.22,12,1.57,-1070.00,340.00,6732,20240219,-78.67,1351,20250218,6.29,2300,-37.57,20250103,1351,6.29,20250218,7070,-79.69,20240228,1351,6.29,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1435,14,2,0.99,791388718,540613,82.08,1417,1689,1383,1847,995,1421,1463.90,0.49,0,-77332,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,556,-1.34,4.22,12,1.40,-1070.00,340.00,6732,20240219,-78.68,1351,20250218,6.22,2300,-37.61,20250103,1351,6.22,20250218,7070,-79.70,20240228,1351,6.22,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-27,5,-1.90,228993764,164429,24.96,1417,1417,1383,1847,995,1421,1392.61,0.49,0,-29512,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,540,-1.30,4.10,12,0.42,-1070.00,340.00,6732,20240219,-79.29,1351,20250218,3.18,2300,-39.39,20250103,1351,3.18,20250218,7070,-80.28,20240228,1351,3.18,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-31,5,-2.18,159975323,114750,17.42,1417,1417,1385,1847,995,1421,1394.05,0.49,0,-26314,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,538,-1.30,4.09,12,0.30,-1070.00,340.00,6732,20240219,-79.35,1351,20250218,2.89,2300,-39.57,20250103,1351,2.89,20250218,7070,-80.34,20240228,1351,2.89,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,-29,5,-2.04,95732815,68677,10.43,1417,1417,1385,1847,995,1421,1393.84,0.49,0,-29523,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,539,-1.30,4.09,12,0.18,-1070.00,340.00,6732,20240219,-79.32,1351,20250218,3.03,2300,-39.48,20250103,1351,3.03,20250218,7070,-80.31,20240228,1351,3.03,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250228,091255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-27,5,-1.90,45339600,32443,4.93,1417,1417,1385,1847,995,1421,1397.30,0.49,0,-14850,1510,1465,1419,1374,1328,1488,1397,194,426,500,960,1,1,38710961,540,-1.30,4.10,12,0.08,-1070.00,340.00,6732,20240219,-79.29,1351,20250218,3.18,2300,-39.39,20250103,1351,3.18,20250218,7070,-80.28,20240228,1351,3.18,20250218,0.00,N,347860,500,193 억,,190301,N,N,0,N,00,N
20250227,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1421,47,2,3.42,938864604,658223,221.03,1374,1464,1373,1786,962,1374,1426.37,0.22,0,107110,1398,1386,1378,1366,1358,1382,1362,194,412,500,930,1,1,38710961,550,-1.33,4.18,12,1.70,-1070.00,340.00,6732,20240219,-78.89,1351,20250218,5.18,2300,-38.22,20250103,1351,5.18,20250218,7130,-80.07,20240227,1351,5.18,20250218,0.00,N,347860,500,193 억,,83952,N,N,0,N,00,N
20250227,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,39,2,2.84,920870812,645543,216.77,1374,1464,1373,1786,962,1374,1426.51,0.22,0,106002,1398,1386,1378,1366,1358,1382,1362,194,412,500,930,1,1,38710961,547,-1.32,4.16,12,1.67,-1070.00,340.00,6732,20240219,-79.01,1351,20250218,4.59,2300,-38.57,20250103,1351,4.59,20250218,7130,-80.18,20240227,1351,4.59,20250218,0.00,N,347860,500,193 억,,83952,N,N,0,N,00,N
20250227,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1404,30,2,2.18,858660349,601337,201.92,1374,1464,1373,1786,962,1374,1427.92,0.22,0,87089,1398,1386,1378,1366,1358,1382,1362,194,412,500,930,1,1,38710961,544,-1.31,4.13,12,1.55,-1070.00,340.00,6732,20240219,-79.14,1351,20250218,3.92,2300,-38.96,20250103,1351,3.92,20250218,7130,-80.31,20240227,1351,3.92,20250218,0.00,N,347860,500,193 억,,83952,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 161254 57 100.00 KOSDAQ IT 서비스 N N N N N 1401 -20 5 -1.41 1118540288 770097 116.92 1417 1689 1383 1847 995 1421 1452.58 0.49 0 -66677 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 542 -1.31 4.12 12 1.99 -1070.00 340.00 6732 20240219 -79.19 1351 20250218 3.70 2300 -39.09 20250103 1351 3.70 20250218 7070 -80.18 20240228 1351 3.70 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
3 20250228 151300 57 100.00 KOSDAQ IT 서비스 N N N N N 1400 -21 5 -1.48 1090370432 749973 113.86 1417 1689 1383 1847 995 1421 1453.89 0.49 0 -68561 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 542 -1.31 4.12 12 1.94 -1070.00 340.00 6732 20240219 -79.20 1351 20250218 3.63 2300 -39.13 20250103 1351 3.63 20250218 7070 -80.20 20240228 1351 3.63 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
4 20250228 141301 57 100.00 KOSDAQ IT 서비스 N N N N N 1436 15 2 1.06 886511269 606573 92.09 1417 1689 1383 1847 995 1421 1461.53 0.49 0 -86338 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 556 -1.34 4.22 12 1.57 -1070.00 340.00 6732 20240219 -78.67 1351 20250218 6.29 2300 -37.57 20250103 1351 6.29 20250218 7070 -79.69 20240228 1351 6.29 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
5 20250228 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 1435 14 2 0.99 791388718 540613 82.08 1417 1689 1383 1847 995 1421 1463.90 0.49 0 -77332 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 556 -1.34 4.22 12 1.40 -1070.00 340.00 6732 20240219 -78.68 1351 20250218 6.22 2300 -37.61 20250103 1351 6.22 20250218 7070 -79.70 20240228 1351 6.22 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
6 20250228 121248 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -27 5 -1.90 228993764 164429 24.96 1417 1417 1383 1847 995 1421 1392.61 0.49 0 -29512 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 540 -1.30 4.10 12 0.42 -1070.00 340.00 6732 20240219 -79.29 1351 20250218 3.18 2300 -39.39 20250103 1351 3.18 20250218 7070 -80.28 20240228 1351 3.18 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
7 20250228 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 1390 -31 5 -2.18 159975323 114750 17.42 1417 1417 1385 1847 995 1421 1394.05 0.49 0 -26314 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 538 -1.30 4.09 12 0.30 -1070.00 340.00 6732 20240219 -79.35 1351 20250218 2.89 2300 -39.57 20250103 1351 2.89 20250218 7070 -80.34 20240228 1351 2.89 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
8 20250228 101250 57 100.00 KOSDAQ IT 서비스 N N N N N 1392 -29 5 -2.04 95732815 68677 10.43 1417 1417 1385 1847 995 1421 1393.84 0.49 0 -29523 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 539 -1.30 4.09 12 0.18 -1070.00 340.00 6732 20240219 -79.32 1351 20250218 3.03 2300 -39.48 20250103 1351 3.03 20250218 7070 -80.31 20240228 1351 3.03 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
9 20250228 091255 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -27 5 -1.90 45339600 32443 4.93 1417 1417 1385 1847 995 1421 1397.30 0.49 0 -14850 1510 1465 1419 1374 1328 1488 1397 194 426 500 960 1 1 38710961 540 -1.30 4.10 12 0.08 -1070.00 340.00 6732 20240219 -79.29 1351 20250218 3.18 2300 -39.39 20250103 1351 3.18 20250218 7070 -80.28 20240228 1351 3.18 20250218 0.00 N 347860 500 193 억 190301 N N 0 N 00 N
10 20250227 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 1421 47 2 3.42 938864604 658223 221.03 1374 1464 1373 1786 962 1374 1426.37 0.22 0 107110 1398 1386 1378 1366 1358 1382 1362 194 412 500 930 1 1 38710961 550 -1.33 4.18 12 1.70 -1070.00 340.00 6732 20240219 -78.89 1351 20250218 5.18 2300 -38.22 20250103 1351 5.18 20250218 7130 -80.07 20240227 1351 5.18 20250218 0.00 N 347860 500 193 억 83952 N N 0 N 00 N
11 20250227 151241 57 100.00 KOSDAQ IT 서비스 N N N N N 1413 39 2 2.84 920870812 645543 216.77 1374 1464 1373 1786 962 1374 1426.51 0.22 0 106002 1398 1386 1378 1366 1358 1382 1362 194 412 500 930 1 1 38710961 547 -1.32 4.16 12 1.67 -1070.00 340.00 6732 20240219 -79.01 1351 20250218 4.59 2300 -38.57 20250103 1351 4.59 20250218 7130 -80.18 20240227 1351 4.59 20250218 0.00 N 347860 500 193 억 83952 N N 0 N 00 N
12 20250227 141242 57 100.00 KOSDAQ IT 서비스 N N N N N 1404 30 2 2.18 858660349 601337 201.92 1374 1464 1373 1786 962 1374 1427.92 0.22 0 87089 1398 1386 1378 1366 1358 1382 1362 194 412 500 930 1 1 38710961 544 -1.31 4.13 12 1.55 -1070.00 340.00 6732 20240219 -79.14 1351 20250218 3.92 2300 -38.96 20250103 1351 3.92 20250218 7130 -80.31 20240227 1351 3.92 20250218 0.00 N 347860 500 193 억 83952 N N 0 N 00 N