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
377450/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
20250228,161323,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12740,-100,5,-0.78,434384150,34516,24.58,12790,12810,12450,16690,8990,12840,12585.01,2.21,0,-6586,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2208,10.18,1.23,12,0.20,1251.00,10358.00,16880,20241203,-24.53,8700,20240311,46.44,13980,-8.87,20250227,11360,12.15,20250121,16880,-24.53,20241203,8700,46.44,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,151329,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12570,-270,5,-2.10,412051300,32755,23.33,12790,12810,12450,16690,8990,12840,12579.80,2.21,0,-5901,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2178,10.05,1.21,12,0.19,1251.00,10358.00,16880,20241203,-25.53,8700,20240311,44.48,13980,-10.09,20250227,11360,10.65,20250121,16880,-25.53,20241203,8700,44.48,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,141329,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12650,-190,5,-1.48,318266880,25306,18.02,12790,12810,12450,16690,8990,12840,12576.74,2.21,0,-4109,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2192,10.11,1.22,12,0.15,1251.00,10358.00,16880,20241203,-25.06,8700,20240311,45.40,13980,-9.51,20250227,11360,11.36,20250121,16880,-25.06,20241203,8700,45.40,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,131321,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12600,-240,5,-1.87,261794940,20828,14.83,12790,12810,12450,16690,8990,12840,12569.37,2.21,0,-4170,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2184,10.07,1.22,12,0.12,1251.00,10358.00,16880,20241203,-25.36,8700,20240311,44.83,13980,-9.87,20250227,11360,10.92,20250121,16880,-25.36,20241203,8700,44.83,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,121315,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12630,-210,5,-1.64,226683540,18041,12.85,12790,12810,12450,16690,8990,12840,12564.91,2.21,0,-4227,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2189,10.10,1.22,12,0.10,1251.00,10358.00,16880,20241203,-25.18,8700,20240311,45.17,13980,-9.66,20250227,11360,11.18,20250121,16880,-25.18,20241203,8700,45.17,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,111320,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12630,-210,5,-1.64,187626880,14933,10.64,12790,12810,12450,16690,8990,12840,12564.58,2.21,0,-5147,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2189,10.10,1.22,12,0.09,1251.00,10358.00,16880,20241203,-25.18,8700,20240311,45.17,13980,-9.66,20250227,11360,11.18,20250121,16880,-25.18,20241203,8700,45.17,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,101319,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12580,-260,5,-2.02,123935980,9860,7.02,12790,12810,12450,16690,8990,12840,12569.57,2.21,0,-3533,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2180,10.06,1.21,12,0.06,1251.00,10358.00,16880,20241203,-25.47,8700,20240311,44.60,13980,-10.01,20250227,11360,10.74,20250121,16880,-25.47,20241203,8700,44.60,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250228,091323,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12680,-160,5,-1.25,13054940,1029,0.73,12790,12810,12640,16690,8990,12840,12687.02,2.21,0,-513,14533,13686,13133,12286,11733,13410,12010,17,3850,100,8980,10,1,17330000,2197,10.14,1.22,12,0.01,1251.00,10358.00,16880,20241203,-24.88,8700,20240311,45.75,13980,-9.30,20250227,11360,11.62,20250121,16880,-24.88,20241203,8700,45.75,20240311,4.11,N,377450,100,17 억,,383494,N,N,0,N,00,N
20250227,161306,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12840,-460,5,-3.46,1860926620,140143,284.12,13480,13980,12580,17290,9310,13300,13279.80,2.27,0,-10578,13853,13576,13303,13026,12753,13440,12890,17,3990,100,9310,10,1,17330000,2225,10.26,1.24,12,0.81,1251.00,10358.00,16880,20241203,-23.93,8700,20240311,47.59,13980,-8.15,20250227,11360,13.03,20250121,16880,-23.93,20241203,8700,47.59,20240311,4.05,N,377450,100,17 억,,393761,N,N,0,N,00,N
20250227,151308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12790,-510,5,-3.83,1815576920,136595,276.92,13480,13980,12580,17290,9310,13300,13291.68,2.27,0,-8955,13853,13576,13303,13026,12753,13440,12890,17,3990,100,9310,10,1,17330000,2217,10.22,1.23,12,0.79,1251.00,10358.00,16880,20241203,-24.23,8700,20240311,47.01,13980,-8.51,20250227,11360,12.59,20250121,16880,-24.23,20241203,8700,47.01,20240311,4.05,N,377450,100,17 억,,393761,N,N,0,N,00,N
20250227,141311,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12890,-410,5,-3.08,1524709800,113778,230.67,13480,13980,12580,17290,9310,13300,13400.74,2.27,0,-1082,13853,13576,13303,13026,12753,13440,12890,17,3990,100,9310,10,1,17330000,2234,10.30,1.24,12,0.66,1251.00,10358.00,16880,20241203,-23.64,8700,20240311,48.16,13980,-7.80,20250227,11360,13.47,20250121,16880,-23.64,20241203,8700,48.16,20240311,4.05,N,377450,100,17 억,,393761,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 161323 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12740 -100 5 -0.78 434384150 34516 24.58 12790 12810 12450 16690 8990 12840 12585.01 2.21 0 -6586 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2208 10.18 1.23 12 0.20 1251.00 10358.00 16880 20241203 -24.53 8700 20240311 46.44 13980 -8.87 20250227 11360 12.15 20250121 16880 -24.53 20241203 8700 46.44 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
3 20250228 151329 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12570 -270 5 -2.10 412051300 32755 23.33 12790 12810 12450 16690 8990 12840 12579.80 2.21 0 -5901 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2178 10.05 1.21 12 0.19 1251.00 10358.00 16880 20241203 -25.53 8700 20240311 44.48 13980 -10.09 20250227 11360 10.65 20250121 16880 -25.53 20241203 8700 44.48 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
4 20250228 141329 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12650 -190 5 -1.48 318266880 25306 18.02 12790 12810 12450 16690 8990 12840 12576.74 2.21 0 -4109 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2192 10.11 1.22 12 0.15 1251.00 10358.00 16880 20241203 -25.06 8700 20240311 45.40 13980 -9.51 20250227 11360 11.36 20250121 16880 -25.06 20241203 8700 45.40 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
5 20250228 131321 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12600 -240 5 -1.87 261794940 20828 14.83 12790 12810 12450 16690 8990 12840 12569.37 2.21 0 -4170 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2184 10.07 1.22 12 0.12 1251.00 10358.00 16880 20241203 -25.36 8700 20240311 44.83 13980 -9.87 20250227 11360 10.92 20250121 16880 -25.36 20241203 8700 44.83 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
6 20250228 121315 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12630 -210 5 -1.64 226683540 18041 12.85 12790 12810 12450 16690 8990 12840 12564.91 2.21 0 -4227 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2189 10.10 1.22 12 0.10 1251.00 10358.00 16880 20241203 -25.18 8700 20240311 45.17 13980 -9.66 20250227 11360 11.18 20250121 16880 -25.18 20241203 8700 45.17 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
7 20250228 111320 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12630 -210 5 -1.64 187626880 14933 10.64 12790 12810 12450 16690 8990 12840 12564.58 2.21 0 -5147 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2189 10.10 1.22 12 0.09 1251.00 10358.00 16880 20241203 -25.18 8700 20240311 45.17 13980 -9.66 20250227 11360 11.18 20250121 16880 -25.18 20241203 8700 45.17 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
8 20250228 101319 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12580 -260 5 -2.02 123935980 9860 7.02 12790 12810 12450 16690 8990 12840 12569.57 2.21 0 -3533 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2180 10.06 1.21 12 0.06 1251.00 10358.00 16880 20241203 -25.47 8700 20240311 44.60 13980 -10.01 20250227 11360 10.74 20250121 16880 -25.47 20241203 8700 44.60 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
9 20250228 091323 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12680 -160 5 -1.25 13054940 1029 0.73 12790 12810 12640 16690 8990 12840 12687.02 2.21 0 -513 14533 13686 13133 12286 11733 13410 12010 17 3850 100 8980 10 1 17330000 2197 10.14 1.22 12 0.01 1251.00 10358.00 16880 20241203 -24.88 8700 20240311 45.75 13980 -9.30 20250227 11360 11.62 20250121 16880 -24.88 20241203 8700 45.75 20240311 4.11 N 377450 100 17 억 383494 N N 0 N 00 N
10 20250227 161306 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12840 -460 5 -3.46 1860926620 140143 284.12 13480 13980 12580 17290 9310 13300 13279.80 2.27 0 -10578 13853 13576 13303 13026 12753 13440 12890 17 3990 100 9310 10 1 17330000 2225 10.26 1.24 12 0.81 1251.00 10358.00 16880 20241203 -23.93 8700 20240311 47.59 13980 -8.15 20250227 11360 13.03 20250121 16880 -23.93 20241203 8700 47.59 20240311 4.05 N 377450 100 17 억 393761 N N 0 N 00 N
11 20250227 151308 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12790 -510 5 -3.83 1815576920 136595 276.92 13480 13980 12580 17290 9310 13300 13291.68 2.27 0 -8955 13853 13576 13303 13026 12753 13440 12890 17 3990 100 9310 10 1 17330000 2217 10.22 1.23 12 0.79 1251.00 10358.00 16880 20241203 -24.23 8700 20240311 47.01 13980 -8.51 20250227 11360 12.59 20250121 16880 -24.23 20241203 8700 47.01 20240311 4.05 N 377450 100 17 억 393761 N N 0 N 00 N
12 20250227 141311 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12890 -410 5 -3.08 1524709800 113778 230.67 13480 13980 12580 17290 9310 13300 13400.74 2.27 0 -1082 13853 13576 13303 13026 12753 13440 12890 17 3990 100 9310 10 1 17330000 2234 10.30 1.24 12 0.66 1251.00 10358.00 16880 20241203 -23.64 8700 20240311 48.16 13980 -7.80 20250227 11360 13.47 20250121 16880 -23.64 20241203 8700 48.16 20240311 4.05 N 377450 100 17 억 393761 N N 0 N 00 N