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
377030/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
20250228,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1967,-173,5,-8.08,1441948053,722453,157.82,2130,2130,1949,2780,1500,2140,1995.92,2.60,0,-3643,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,732,-3.11,1.61,12,1.94,-633.00,1221.00,6303,20240223,-68.79,1160,20241209,69.57,2650,-25.77,20250220,1181,66.55,20250102,6690,-70.60,20240228,1160,69.57,20241209,0.02,N,377030,500,186 억,,966953,N,N,91,N,00,N
20250228,151327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,-160,5,-7.48,1396539511,699419,152.79,2130,2130,1949,2780,1500,2140,1996.71,2.60,0,-3768,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,737,-3.13,1.62,12,1.88,-633.00,1221.00,6303,20240223,-68.59,1160,20241209,70.69,2650,-25.28,20250220,1181,67.65,20250102,6690,-70.40,20240228,1160,70.69,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250228,141327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1967,-173,5,-8.08,1318470367,659874,144.15,2130,2130,1949,2780,1500,2140,1998.06,2.60,0,9404,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,732,-3.11,1.61,12,1.77,-633.00,1221.00,6303,20240223,-68.79,1160,20241209,69.57,2650,-25.77,20250220,1181,66.55,20250102,6690,-70.60,20240228,1160,69.57,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250228,131319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,-162,5,-7.57,1254998149,627677,137.12,2130,2130,1949,2780,1500,2140,1999.43,2.60,0,15713,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,736,-3.12,1.62,12,1.69,-633.00,1221.00,6303,20240223,-68.62,1160,20241209,70.52,2650,-25.36,20250220,1181,67.49,20250102,6690,-70.43,20240228,1160,70.52,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250228,121314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,-161,5,-7.52,1168655588,584115,127.60,2130,2130,1949,2780,1500,2140,2000.73,2.60,0,31017,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,737,-3.13,1.62,12,1.57,-633.00,1221.00,6303,20240223,-68.60,1160,20241209,70.60,2650,-25.32,20250220,1181,67.57,20250102,6690,-70.42,20240228,1160,70.60,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250228,111318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,-168,5,-7.85,846396488,419844,91.72,2130,2130,1968,2780,1500,2140,2015.98,2.60,0,-12129,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,734,-3.12,1.62,12,1.13,-633.00,1221.00,6303,20240223,-68.71,1160,20241209,70.00,2650,-25.58,20250220,1181,66.98,20250102,6690,-70.52,20240228,1160,70.00,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250228,101317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1998,-142,5,-6.64,575954967,284213,62.09,2130,2130,1998,2780,1500,2140,2026.49,2.60,0,-5433,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,1,1,37231222,744,-3.16,1.64,12,0.76,-633.00,1221.00,6303,20240223,-68.30,1160,20241209,72.24,2650,-24.60,20250220,1181,69.18,20250102,6690,-70.13,20240228,1160,72.24,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250228,091321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-55,5,-2.57,131116825,63553,13.88,2130,2130,2005,2780,1500,2140,2063.11,2.60,0,-7483,2293,2216,2158,2081,2023,2207,2072,186,640,500,1450,5,1,37231222,776,-3.29,1.71,12,0.17,-633.00,1221.00,6303,20240223,-66.92,1160,20241209,79.74,2650,-21.32,20250220,1181,76.55,20250102,6690,-68.83,20240228,1160,79.74,20241209,0.02,N,377030,500,186 억,,966953,N,N,758,N,00,N
20250227,161305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,0,3,0.00,978135645,455977,92.73,2140,2235,2100,2780,1500,2140,2145.16,3.08,0,-338,2266,2202,2141,2077,2016,2172,2047,157,640,500,1450,5,1,31368576,671,-3.38,1.75,12,1.45,-633.00,1221.00,6303,20240223,-66.05,1160,20241209,84.48,2650,-19.25,20250220,1181,81.20,20250102,7010,-69.47,20240227,1160,84.48,20241209,0.02,N,377030,500,156 억,,966315,N,N,758,N,00,N
20250227,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-20,5,-0.93,951535370,443508,90.19,2140,2235,2100,2780,1500,2140,2145.48,3.08,0,4417,2266,2202,2141,2077,2016,2172,2047,157,640,500,1450,5,1,31368576,665,-3.35,1.74,12,1.41,-633.00,1221.00,6303,20240223,-66.37,1160,20241209,82.76,2650,-20.00,20250220,1181,79.51,20250102,7010,-69.76,20240227,1160,82.76,20241209,0.02,N,377030,500,156 억,,966315,N,N,11,N,00,N
20250227,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-30,5,-1.40,845121105,393143,79.95,2140,2235,2100,2780,1500,2140,2149.65,3.08,0,-2488,2266,2202,2141,2077,2016,2172,2047,157,640,500,1450,5,1,31368576,662,-3.33,1.73,12,1.25,-633.00,1221.00,6303,20240223,-66.52,1160,20241209,81.90,2650,-20.38,20250220,1181,78.66,20250102,7010,-69.90,20240227,1160,81.90,20241209,0.02,N,377030,500,156 억,,966315,N,N,11,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 161321 57 100.00 KOSDAQ IT 서비스 N N N N N 1967 -173 5 -8.08 1441948053 722453 157.82 2130 2130 1949 2780 1500 2140 1995.92 2.60 0 -3643 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 732 -3.11 1.61 12 1.94 -633.00 1221.00 6303 20240223 -68.79 1160 20241209 69.57 2650 -25.77 20250220 1181 66.55 20250102 6690 -70.60 20240228 1160 69.57 20241209 0.02 N 377030 500 186 억 966953 N N 91 N 00 N
3 20250228 151327 57 100.00 KOSDAQ IT 서비스 N N N N N 1980 -160 5 -7.48 1396539511 699419 152.79 2130 2130 1949 2780 1500 2140 1996.71 2.60 0 -3768 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 737 -3.13 1.62 12 1.88 -633.00 1221.00 6303 20240223 -68.59 1160 20241209 70.69 2650 -25.28 20250220 1181 67.65 20250102 6690 -70.40 20240228 1160 70.69 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
4 20250228 141327 57 100.00 KOSDAQ IT 서비스 N N N N N 1967 -173 5 -8.08 1318470367 659874 144.15 2130 2130 1949 2780 1500 2140 1998.06 2.60 0 9404 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 732 -3.11 1.61 12 1.77 -633.00 1221.00 6303 20240223 -68.79 1160 20241209 69.57 2650 -25.77 20250220 1181 66.55 20250102 6690 -70.60 20240228 1160 69.57 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
5 20250228 131319 57 100.00 KOSDAQ IT 서비스 N N N N N 1978 -162 5 -7.57 1254998149 627677 137.12 2130 2130 1949 2780 1500 2140 1999.43 2.60 0 15713 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 736 -3.12 1.62 12 1.69 -633.00 1221.00 6303 20240223 -68.62 1160 20241209 70.52 2650 -25.36 20250220 1181 67.49 20250102 6690 -70.43 20240228 1160 70.52 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
6 20250228 121314 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 -161 5 -7.52 1168655588 584115 127.60 2130 2130 1949 2780 1500 2140 2000.73 2.60 0 31017 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 737 -3.13 1.62 12 1.57 -633.00 1221.00 6303 20240223 -68.60 1160 20241209 70.60 2650 -25.32 20250220 1181 67.57 20250102 6690 -70.42 20240228 1160 70.60 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
7 20250228 111318 57 100.00 KOSDAQ IT 서비스 N N N N N 1972 -168 5 -7.85 846396488 419844 91.72 2130 2130 1968 2780 1500 2140 2015.98 2.60 0 -12129 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 734 -3.12 1.62 12 1.13 -633.00 1221.00 6303 20240223 -68.71 1160 20241209 70.00 2650 -25.58 20250220 1181 66.98 20250102 6690 -70.52 20240228 1160 70.00 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
8 20250228 101317 57 100.00 KOSDAQ IT 서비스 N N N N N 1998 -142 5 -6.64 575954967 284213 62.09 2130 2130 1998 2780 1500 2140 2026.49 2.60 0 -5433 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 1 1 37231222 744 -3.16 1.64 12 0.76 -633.00 1221.00 6303 20240223 -68.30 1160 20241209 72.24 2650 -24.60 20250220 1181 69.18 20250102 6690 -70.13 20240228 1160 72.24 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
9 20250228 091321 57 100.00 KOSDAQ IT 서비스 N N N N N 2085 -55 5 -2.57 131116825 63553 13.88 2130 2130 2005 2780 1500 2140 2063.11 2.60 0 -7483 2293 2216 2158 2081 2023 2207 2072 186 640 500 1450 5 1 37231222 776 -3.29 1.71 12 0.17 -633.00 1221.00 6303 20240223 -66.92 1160 20241209 79.74 2650 -21.32 20250220 1181 76.55 20250102 6690 -68.83 20240228 1160 79.74 20241209 0.02 N 377030 500 186 억 966953 N N 758 N 00 N
10 20250227 161305 57 100.00 KOSDAQ IT 서비스 N N N N N 2140 0 3 0.00 978135645 455977 92.73 2140 2235 2100 2780 1500 2140 2145.16 3.08 0 -338 2266 2202 2141 2077 2016 2172 2047 157 640 500 1450 5 1 31368576 671 -3.38 1.75 12 1.45 -633.00 1221.00 6303 20240223 -66.05 1160 20241209 84.48 2650 -19.25 20250220 1181 81.20 20250102 7010 -69.47 20240227 1160 84.48 20241209 0.02 N 377030 500 156 억 966315 N N 758 N 00 N
11 20250227 151307 57 100.00 KOSDAQ IT 서비스 N N N N N 2120 -20 5 -0.93 951535370 443508 90.19 2140 2235 2100 2780 1500 2140 2145.48 3.08 0 4417 2266 2202 2141 2077 2016 2172 2047 157 640 500 1450 5 1 31368576 665 -3.35 1.74 12 1.41 -633.00 1221.00 6303 20240223 -66.37 1160 20241209 82.76 2650 -20.00 20250220 1181 79.51 20250102 7010 -69.76 20240227 1160 82.76 20241209 0.02 N 377030 500 156 억 966315 N N 11 N 00 N
12 20250227 141309 57 100.00 KOSDAQ IT 서비스 N N N N N 2110 -30 5 -1.40 845121105 393143 79.95 2140 2235 2100 2780 1500 2140 2149.65 3.08 0 -2488 2266 2202 2141 2077 2016 2172 2047 157 640 500 1450 5 1 31368576 662 -3.33 1.73 12 1.25 -633.00 1221.00 6303 20240223 -66.52 1160 20241209 81.90 2650 -20.38 20250220 1181 78.66 20250102 7010 -69.90 20240227 1160 81.90 20241209 0.02 N 377030 500 156 억 966315 N N 11 N 00 N