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
348030/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
20250228,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-20,5,-0.40,9295760,1867,124.05,4990,5010,4960,6510,3510,5010,4978.98,0.12,0,56,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,479,-9.84,0.66,12,0.02,-507.00,7524.00,9480,20240220,-47.36,3990,20240805,25.06,5300,-5.85,20250107,4905,1.73,20250203,8890,-43.87,20240229,3990,25.06,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-20,5,-0.40,8901550,1788,118.80,4990,5010,4960,6510,3510,5010,4978.50,0.12,0,86,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,479,-9.84,0.66,12,0.02,-507.00,7524.00,9480,20240220,-47.36,3990,20240805,25.06,5300,-5.85,20250107,4905,1.73,20250203,8890,-43.87,20240229,3990,25.06,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4975,-35,5,-0.70,6423160,1289,85.65,4990,5010,4975,6510,3510,5010,4983.06,0.12,0,44,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,478,-9.81,0.66,12,0.01,-507.00,7524.00,9480,20240220,-47.52,3990,20240805,24.69,5300,-6.13,20250107,4905,1.43,20250203,8890,-44.04,20240229,3990,24.69,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4975,-35,5,-0.70,5701785,1144,76.01,4990,5010,4975,6510,3510,5010,4984.08,0.12,0,4,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,478,-9.81,0.66,12,0.01,-507.00,7524.00,9480,20240220,-47.52,3990,20240805,24.69,5300,-6.13,20250107,4905,1.43,20250203,8890,-44.04,20240229,3990,24.69,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,121248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4975,-35,5,-0.70,4905680,984,65.38,4990,5010,4975,6510,3510,5010,4985.45,0.12,0,4,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,478,-9.81,0.66,12,0.01,-507.00,7524.00,9480,20240220,-47.52,3990,20240805,24.69,5300,-6.13,20250107,4905,1.43,20250203,8890,-44.04,20240229,3990,24.69,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,-30,5,-0.60,4890685,981,65.18,4990,4995,4980,6510,3510,5010,4985.41,0.12,0,4,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,478,-9.82,0.66,12,0.01,-507.00,7524.00,9480,20240220,-47.47,3990,20240805,24.81,5300,-6.04,20250107,4905,1.53,20250203,8890,-43.98,20240229,3990,24.81,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-25,5,-0.50,3047715,611,40.60,4990,4995,4980,6510,3510,5010,4988.08,0.12,0,0,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,479,-9.83,0.66,12,0.01,-507.00,7524.00,9480,20240220,-47.42,3990,20240805,24.94,5300,-5.94,20250107,4905,1.63,20250203,8890,-43.93,20240229,3990,24.94,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250228,091255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-25,5,-0.50,279300,56,3.72,4990,4990,4980,6510,3510,5010,4987.50,0.12,0,0,5056,5032,5016,4992,4976,5045,5005,10,1500,100,3500,5,1,9603800,479,-9.83,0.66,12,0.00,-507.00,7524.00,9480,20240220,-47.42,3990,20240805,24.94,5300,-5.94,20250107,4905,1.63,20250203,8890,-43.93,20240229,3990,24.94,20240805,0.81,N,348030,100,9 억,,11248,N,N,0,N,00,N
20250227,161239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,7546910,1505,21.79,5000,5040,5000,6500,3500,5000,5014.56,0.12,0,-13,5093,5046,5023,4976,4953,5035,4965,10,1500,100,3500,10,1,9603800,481,-9.88,0.67,12,0.02,-507.00,7524.00,9480,20240220,-47.15,3990,20240805,25.56,5300,-5.47,20250107,4905,2.14,20250203,9110,-45.01,20240227,3990,25.56,20240805,0.82,N,348030,100,9 억,,11262,N,N,0,N,00,N
20250227,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,20,2,0.40,6299420,1256,18.18,5000,5040,5000,6500,3500,5000,5015.46,0.12,0,-13,5093,5046,5023,4976,4953,5035,4965,10,1500,100,3500,10,1,9603800,482,-9.90,0.67,12,0.01,-507.00,7524.00,9480,20240220,-47.05,3990,20240805,25.81,5300,-5.28,20250107,4905,2.34,20250203,9110,-44.90,20240227,3990,25.81,20240805,0.82,N,348030,100,9 억,,11262,N,N,0,N,00,N
20250227,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,30,2,0.60,4672940,932,13.49,5000,5040,5000,6500,3500,5000,5013.88,0.12,0,131,5093,5046,5023,4976,4953,5035,4965,10,1500,100,3500,10,1,9603800,483,-9.92,0.67,12,0.01,-507.00,7524.00,9480,20240220,-46.94,3990,20240805,26.07,5300,-5.09,20250107,4905,2.55,20250203,9110,-44.79,20240227,3990,26.07,20240805,0.82,N,348030,100,9 억,,11262,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 161255 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 -20 5 -0.40 9295760 1867 124.05 4990 5010 4960 6510 3510 5010 4978.98 0.12 0 56 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 479 -9.84 0.66 12 0.02 -507.00 7524.00 9480 20240220 -47.36 3990 20240805 25.06 5300 -5.85 20250107 4905 1.73 20250203 8890 -43.87 20240229 3990 25.06 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
3 20250228 151301 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 -20 5 -0.40 8901550 1788 118.80 4990 5010 4960 6510 3510 5010 4978.50 0.12 0 86 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 479 -9.84 0.66 12 0.02 -507.00 7524.00 9480 20240220 -47.36 3990 20240805 25.06 5300 -5.85 20250107 4905 1.73 20250203 8890 -43.87 20240229 3990 25.06 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
4 20250228 141301 57 100.00 KOSDAQ IT 서비스 N N N N N 4975 -35 5 -0.70 6423160 1289 85.65 4990 5010 4975 6510 3510 5010 4983.06 0.12 0 44 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 478 -9.81 0.66 12 0.01 -507.00 7524.00 9480 20240220 -47.52 3990 20240805 24.69 5300 -6.13 20250107 4905 1.43 20250203 8890 -44.04 20240229 3990 24.69 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
5 20250228 131253 57 100.00 KOSDAQ IT 서비스 N N N N N 4975 -35 5 -0.70 5701785 1144 76.01 4990 5010 4975 6510 3510 5010 4984.08 0.12 0 4 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 478 -9.81 0.66 12 0.01 -507.00 7524.00 9480 20240220 -47.52 3990 20240805 24.69 5300 -6.13 20250107 4905 1.43 20250203 8890 -44.04 20240229 3990 24.69 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
6 20250228 121248 57 100.00 KOSDAQ IT 서비스 N N N N N 4975 -35 5 -0.70 4905680 984 65.38 4990 5010 4975 6510 3510 5010 4985.45 0.12 0 4 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 478 -9.81 0.66 12 0.01 -507.00 7524.00 9480 20240220 -47.52 3990 20240805 24.69 5300 -6.13 20250107 4905 1.43 20250203 8890 -44.04 20240229 3990 24.69 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
7 20250228 111252 57 100.00 KOSDAQ IT 서비스 N N N N N 4980 -30 5 -0.60 4890685 981 65.18 4990 4995 4980 6510 3510 5010 4985.41 0.12 0 4 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 478 -9.82 0.66 12 0.01 -507.00 7524.00 9480 20240220 -47.47 3990 20240805 24.81 5300 -6.04 20250107 4905 1.53 20250203 8890 -43.98 20240229 3990 24.81 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
8 20250228 101251 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 -25 5 -0.50 3047715 611 40.60 4990 4995 4980 6510 3510 5010 4988.08 0.12 0 0 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 479 -9.83 0.66 12 0.01 -507.00 7524.00 9480 20240220 -47.42 3990 20240805 24.94 5300 -5.94 20250107 4905 1.63 20250203 8890 -43.93 20240229 3990 24.94 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
9 20250228 091255 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 -25 5 -0.50 279300 56 3.72 4990 4990 4980 6510 3510 5010 4987.50 0.12 0 0 5056 5032 5016 4992 4976 5045 5005 10 1500 100 3500 5 1 9603800 479 -9.83 0.66 12 0.00 -507.00 7524.00 9480 20240220 -47.42 3990 20240805 24.94 5300 -5.94 20250107 4905 1.63 20250203 8890 -43.93 20240229 3990 24.94 20240805 0.81 N 348030 100 9 억 11248 N N 0 N 00 N
10 20250227 161239 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 7546910 1505 21.79 5000 5040 5000 6500 3500 5000 5014.56 0.12 0 -13 5093 5046 5023 4976 4953 5035 4965 10 1500 100 3500 10 1 9603800 481 -9.88 0.67 12 0.02 -507.00 7524.00 9480 20240220 -47.15 3990 20240805 25.56 5300 -5.47 20250107 4905 2.14 20250203 9110 -45.01 20240227 3990 25.56 20240805 0.82 N 348030 100 9 억 11262 N N 0 N 00 N
11 20250227 151242 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 20 2 0.40 6299420 1256 18.18 5000 5040 5000 6500 3500 5000 5015.46 0.12 0 -13 5093 5046 5023 4976 4953 5035 4965 10 1500 100 3500 10 1 9603800 482 -9.90 0.67 12 0.01 -507.00 7524.00 9480 20240220 -47.05 3990 20240805 25.81 5300 -5.28 20250107 4905 2.34 20250203 9110 -44.90 20240227 3990 25.81 20240805 0.82 N 348030 100 9 억 11262 N N 0 N 00 N
12 20250227 141243 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 30 2 0.60 4672940 932 13.49 5000 5040 5000 6500 3500 5000 5013.88 0.12 0 131 5093 5046 5023 4976 4953 5035 4965 10 1500 100 3500 10 1 9603800 483 -9.92 0.67 12 0.01 -507.00 7524.00 9480 20240220 -46.94 3990 20240805 26.07 5300 -5.09 20250107 4905 2.55 20250203 9110 -44.79 20240227 3990 26.07 20240805 0.82 N 348030 100 9 억 11262 N N 0 N 00 N