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
373170/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
20250228,161318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-430,5,-5.10,126653280,15748,85.51,8360,8360,7930,10950,5910,8430,8042.50,0.33,0,-365,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,403,13.29,1.73,12,0.31,602.00,4626.00,15150,20240219,-47.19,6100,20241209,31.15,9460,-15.43,20250224,6800,17.65,20250204,14430,-44.56,20240229,6100,31.15,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,151324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-460,5,-5.46,120880860,15025,81.58,8360,8360,7930,10950,5910,8430,8045.32,0.33,0,-171,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,402,13.24,1.72,12,0.30,602.00,4626.00,15150,20240219,-47.39,6100,20241209,30.66,9460,-15.75,20250224,6800,17.21,20250204,14430,-44.77,20240229,6100,30.66,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,141324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-360,5,-4.27,109866900,13643,74.08,8360,8360,7950,10950,5910,8430,8052.99,0.33,0,-407,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,407,13.41,1.74,12,0.27,602.00,4626.00,15150,20240219,-46.73,6100,20241209,32.30,9460,-14.69,20250224,6800,18.68,20250204,14430,-44.07,20240229,6100,32.30,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,131316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-450,5,-5.34,106320270,13200,71.67,8360,8360,7950,10950,5910,8430,8054.57,0.33,0,-393,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,402,13.26,1.73,12,0.26,602.00,4626.00,15150,20240219,-47.33,6100,20241209,30.82,9460,-15.64,20250224,6800,17.35,20250204,14430,-44.70,20240229,6100,30.82,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,121311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-430,5,-5.10,83961390,10392,56.43,8360,8360,7950,10950,5910,8430,8079.43,0.33,0,130,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,403,13.29,1.73,12,0.21,602.00,4626.00,15150,20240219,-47.19,6100,20241209,31.15,9460,-15.43,20250224,6800,17.65,20250204,14430,-44.56,20240229,6100,31.15,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,111315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-420,5,-4.98,76458340,9451,51.32,8360,8360,8000,10950,5910,8430,8089.97,0.33,0,309,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,404,13.31,1.73,12,0.19,602.00,4626.00,15150,20240219,-47.13,6100,20241209,31.31,9460,-15.33,20250224,6800,17.79,20250204,14430,-44.49,20240229,6100,31.31,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-220,5,-2.61,44305670,5461,29.65,8360,8360,8010,10950,5910,8430,8113.11,0.33,0,439,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,414,13.64,1.77,12,0.11,602.00,4626.00,15150,20240219,-45.81,6100,20241209,34.59,9460,-13.21,20250224,6800,20.74,20250204,14430,-43.10,20240229,6100,34.59,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250228,091318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-310,5,-3.68,21290440,2629,14.27,8360,8360,8010,10950,5910,8430,8098.30,0.33,0,615,9076,8752,8436,8112,7796,8595,7955,5,2520,100,5730,10,1,5037930,409,13.49,1.76,12,0.05,602.00,4626.00,15150,20240219,-46.40,6100,20241209,33.11,9460,-14.16,20250224,6800,19.41,20250204,14430,-43.73,20240229,6100,33.11,20241209,0.23,N,373170,100,5 억,,16412,N,N,0,N,00,N
20250227,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-250,5,-2.88,152726630,18381,129.16,8680,8760,8120,11280,6080,8680,8308.94,0.34,0,-538,9293,8986,8793,8486,8293,8890,8390,5,2600,100,5900,10,1,5037930,425,14.00,1.82,12,0.36,602.00,4626.00,15150,20240219,-44.36,6100,20241209,38.20,9460,-10.89,20250224,6800,23.97,20250204,14490,-41.82,20240227,6100,38.20,20241209,0.25,N,373170,100,5 억,,16911,N,N,0,N,00,N
20250227,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-460,5,-5.30,143139970,17232,121.09,8680,8760,8130,11280,6080,8680,8306.64,0.34,0,-179,9293,8986,8793,8486,8293,8890,8390,5,2600,100,5900,10,1,5037930,414,13.65,1.78,12,0.34,602.00,4626.00,15150,20240219,-45.74,6100,20241209,34.75,9460,-13.11,20250224,6800,20.88,20250204,14490,-43.27,20240227,6100,34.75,20241209,0.25,N,373170,100,5 억,,16911,N,N,0,N,00,N
20250227,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-490,5,-5.65,120667590,14487,101.80,8680,8760,8150,11280,6080,8680,8329.37,0.34,0,-256,9293,8986,8793,8486,8293,8890,8390,5,2600,100,5900,10,1,5037930,413,13.60,1.77,12,0.29,602.00,4626.00,15150,20240219,-45.94,6100,20241209,34.26,9460,-13.42,20250224,6800,20.44,20250204,14490,-43.48,20240227,6100,34.26,20241209,0.25,N,373170,100,5 억,,16911,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 161318 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -430 5 -5.10 126653280 15748 85.51 8360 8360 7930 10950 5910 8430 8042.50 0.33 0 -365 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 403 13.29 1.73 12 0.31 602.00 4626.00 15150 20240219 -47.19 6100 20241209 31.15 9460 -15.43 20250224 6800 17.65 20250204 14430 -44.56 20240229 6100 31.15 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
3 20250228 151324 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 -460 5 -5.46 120880860 15025 81.58 8360 8360 7930 10950 5910 8430 8045.32 0.33 0 -171 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 402 13.24 1.72 12 0.30 602.00 4626.00 15150 20240219 -47.39 6100 20241209 30.66 9460 -15.75 20250224 6800 17.21 20250204 14430 -44.77 20240229 6100 30.66 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
4 20250228 141324 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -360 5 -4.27 109866900 13643 74.08 8360 8360 7950 10950 5910 8430 8052.99 0.33 0 -407 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 407 13.41 1.74 12 0.27 602.00 4626.00 15150 20240219 -46.73 6100 20241209 32.30 9460 -14.69 20250224 6800 18.68 20250204 14430 -44.07 20240229 6100 32.30 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
5 20250228 131316 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -450 5 -5.34 106320270 13200 71.67 8360 8360 7950 10950 5910 8430 8054.57 0.33 0 -393 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 402 13.26 1.73 12 0.26 602.00 4626.00 15150 20240219 -47.33 6100 20241209 30.82 9460 -15.64 20250224 6800 17.35 20250204 14430 -44.70 20240229 6100 30.82 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
6 20250228 121311 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -430 5 -5.10 83961390 10392 56.43 8360 8360 7950 10950 5910 8430 8079.43 0.33 0 130 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 403 13.29 1.73 12 0.21 602.00 4626.00 15150 20240219 -47.19 6100 20241209 31.15 9460 -15.43 20250224 6800 17.65 20250204 14430 -44.56 20240229 6100 31.15 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
7 20250228 111315 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 -420 5 -4.98 76458340 9451 51.32 8360 8360 8000 10950 5910 8430 8089.97 0.33 0 309 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 404 13.31 1.73 12 0.19 602.00 4626.00 15150 20240219 -47.13 6100 20241209 31.31 9460 -15.33 20250224 6800 17.79 20250204 14430 -44.49 20240229 6100 31.31 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
8 20250228 101314 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -220 5 -2.61 44305670 5461 29.65 8360 8360 8010 10950 5910 8430 8113.11 0.33 0 439 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 414 13.64 1.77 12 0.11 602.00 4626.00 15150 20240219 -45.81 6100 20241209 34.59 9460 -13.21 20250224 6800 20.74 20250204 14430 -43.10 20240229 6100 34.59 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
9 20250228 091318 57 100.00 KOSDAQ IT 서비스 N N N N N 8120 -310 5 -3.68 21290440 2629 14.27 8360 8360 8010 10950 5910 8430 8098.30 0.33 0 615 9076 8752 8436 8112 7796 8595 7955 5 2520 100 5730 10 1 5037930 409 13.49 1.76 12 0.05 602.00 4626.00 15150 20240219 -46.40 6100 20241209 33.11 9460 -14.16 20250224 6800 19.41 20250204 14430 -43.73 20240229 6100 33.11 20241209 0.23 N 373170 100 5 억 16412 N N 0 N 00 N
10 20250227 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 -250 5 -2.88 152726630 18381 129.16 8680 8760 8120 11280 6080 8680 8308.94 0.34 0 -538 9293 8986 8793 8486 8293 8890 8390 5 2600 100 5900 10 1 5037930 425 14.00 1.82 12 0.36 602.00 4626.00 15150 20240219 -44.36 6100 20241209 38.20 9460 -10.89 20250224 6800 23.97 20250204 14490 -41.82 20240227 6100 38.20 20241209 0.25 N 373170 100 5 억 16911 N N 0 N 00 N
11 20250227 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 8220 -460 5 -5.30 143139970 17232 121.09 8680 8760 8130 11280 6080 8680 8306.64 0.34 0 -179 9293 8986 8793 8486 8293 8890 8390 5 2600 100 5900 10 1 5037930 414 13.65 1.78 12 0.34 602.00 4626.00 15150 20240219 -45.74 6100 20241209 34.75 9460 -13.11 20250224 6800 20.88 20250204 14490 -43.27 20240227 6100 34.75 20241209 0.25 N 373170 100 5 억 16911 N N 0 N 00 N
12 20250227 141306 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -490 5 -5.65 120667590 14487 101.80 8680 8760 8150 11280 6080 8680 8329.37 0.34 0 -256 9293 8986 8793 8486 8293 8890 8390 5 2600 100 5900 10 1 5037930 413 13.60 1.77 12 0.29 602.00 4626.00 15150 20240219 -45.94 6100 20241209 34.26 9460 -13.42 20250224 6800 20.44 20250204 14490 -43.48 20240227 6100 34.26 20241209 0.25 N 373170 100 5 억 16911 N N 0 N 00 N