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
384470/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
20250228,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-630,5,-6.74,1984173620,225299,194.56,9130,9190,8600,12150,6550,9350,8806.99,0.37,0,2097,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1120,-7.36,9.21,12,1.75,-1184.00,947.00,20950,20240223,-58.38,5750,20241230,51.65,11650,-25.15,20250218,5890,48.05,20250114,19460,-55.19,20240402,5750,51.65,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,151335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-670,5,-7.17,1947535980,221082,190.91,9130,9190,8600,12150,6550,9350,8809.11,0.37,0,2463,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1115,-7.33,9.17,12,1.72,-1184.00,947.00,20950,20240223,-58.57,5750,20241230,50.96,11650,-25.49,20250218,5890,47.37,20250114,19460,-55.40,20240402,5750,50.96,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,141335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,-600,5,-6.42,1764591520,200013,172.72,9130,9190,8600,12150,6550,9350,8822.38,0.37,0,3378,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1124,-7.39,9.24,12,1.56,-1184.00,947.00,20950,20240223,-58.23,5750,20241230,52.17,11650,-24.89,20250218,5890,48.56,20250114,19460,-55.04,20240402,5750,52.17,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,131327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-730,5,-7.81,1675822720,189815,163.91,9130,9190,8600,12150,6550,9350,8828.72,0.37,0,2382,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1107,-7.28,9.10,12,1.48,-1184.00,947.00,20950,20240223,-58.85,5750,20241230,49.91,11650,-26.01,20250218,5890,46.35,20250114,19460,-55.70,20240402,5750,49.91,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,121321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-630,5,-6.74,1407787400,158844,137.17,9130,9190,8680,12150,6550,9350,8862.70,0.37,0,1332,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1120,-7.36,9.21,12,1.24,-1184.00,947.00,20950,20240223,-58.38,5750,20241230,51.65,11650,-25.15,20250218,5890,48.05,20250114,19460,-55.19,20240402,5750,51.65,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,111326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,-510,5,-5.45,1179470060,132709,114.60,9130,9190,8720,12150,6550,9350,8887.64,0.37,0,1090,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1135,-7.47,9.33,12,1.03,-1184.00,947.00,20950,20240223,-57.80,5750,20241230,53.74,11650,-24.12,20250218,5890,50.08,20250114,19460,-54.57,20240402,5750,53.74,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,101325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,-510,5,-5.45,949325830,106690,92.13,9130,9190,8720,12150,6550,9350,8897.98,0.37,0,2529,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1135,-7.47,9.33,12,0.83,-1184.00,947.00,20950,20240223,-57.80,5750,20241230,53.74,11650,-24.12,20250218,5890,50.08,20250114,19460,-54.57,20240402,5750,53.74,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250228,091329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,-450,5,-4.81,414141070,45967,39.69,9130,9190,8890,12150,6550,9350,9009.53,0.37,0,6606,9976,9662,9496,9182,9016,9580,9100,64,2800,500,6540,10,1,12841064,1143,-7.52,9.40,12,0.36,-1184.00,947.00,20950,20240223,-57.52,5750,20241230,54.78,11650,-23.61,20250218,5890,51.10,20250114,19460,-54.27,20240402,5750,54.78,20241230,0.55,N,384470,500,64 억,,47173,N,N,0,N,00,N
20250227,161312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,-400,5,-4.10,1027684290,108626,84.97,9650,9810,9330,12670,6830,9750,9461.17,0.42,0,-6950,10303,10026,9663,9386,9023,10165,9525,64,2920,500,6820,10,1,12841064,1201,-7.90,9.87,12,0.85,-1184.00,947.00,21700,20240216,-56.91,5750,20241230,62.61,11650,-19.74,20250218,5890,58.74,20250114,20450,-54.28,20240227,5750,62.61,20241230,0.54,N,384470,500,64 억,,54122,N,N,0,N,00,N
20250227,151314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-350,5,-3.59,951346800,100470,78.59,9650,9810,9330,12670,6830,9750,9468.68,0.42,0,-6794,10303,10026,9663,9386,9023,10165,9525,64,2920,500,6820,10,1,12841064,1207,-7.94,9.93,12,0.78,-1184.00,947.00,21700,20240216,-56.68,5750,20241230,63.48,11650,-19.31,20250218,5890,59.59,20250114,20450,-54.03,20240227,5750,63.48,20241230,0.54,N,384470,500,64 억,,54122,N,N,0,N,00,N
20250227,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,-260,5,-2.67,872304730,92106,72.05,9650,9810,9330,12670,6830,9750,9470.36,0.42,0,-6309,10303,10026,9663,9386,9023,10165,9525,64,2920,500,6820,10,1,12841064,1219,-8.02,10.02,12,0.72,-1184.00,947.00,21700,20240216,-56.27,5750,20241230,65.04,11650,-18.54,20250218,5890,61.12,20250114,20450,-53.59,20240227,5750,65.04,20241230,0.54,N,384470,500,64 억,,54122,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 161329 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -630 5 -6.74 1984173620 225299 194.56 9130 9190 8600 12150 6550 9350 8806.99 0.37 0 2097 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1120 -7.36 9.21 12 1.75 -1184.00 947.00 20950 20240223 -58.38 5750 20241230 51.65 11650 -25.15 20250218 5890 48.05 20250114 19460 -55.19 20240402 5750 51.65 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
3 20250228 151335 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -670 5 -7.17 1947535980 221082 190.91 9130 9190 8600 12150 6550 9350 8809.11 0.37 0 2463 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1115 -7.33 9.17 12 1.72 -1184.00 947.00 20950 20240223 -58.57 5750 20241230 50.96 11650 -25.49 20250218 5890 47.37 20250114 19460 -55.40 20240402 5750 50.96 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
4 20250228 141335 57 100.00 KOSDAQ IT 서비스 N N N N N 8750 -600 5 -6.42 1764591520 200013 172.72 9130 9190 8600 12150 6550 9350 8822.38 0.37 0 3378 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1124 -7.39 9.24 12 1.56 -1184.00 947.00 20950 20240223 -58.23 5750 20241230 52.17 11650 -24.89 20250218 5890 48.56 20250114 19460 -55.04 20240402 5750 52.17 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
5 20250228 131327 57 100.00 KOSDAQ IT 서비스 N N N N N 8620 -730 5 -7.81 1675822720 189815 163.91 9130 9190 8600 12150 6550 9350 8828.72 0.37 0 2382 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1107 -7.28 9.10 12 1.48 -1184.00 947.00 20950 20240223 -58.85 5750 20241230 49.91 11650 -26.01 20250218 5890 46.35 20250114 19460 -55.70 20240402 5750 49.91 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
6 20250228 121321 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 -630 5 -6.74 1407787400 158844 137.17 9130 9190 8680 12150 6550 9350 8862.70 0.37 0 1332 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1120 -7.36 9.21 12 1.24 -1184.00 947.00 20950 20240223 -58.38 5750 20241230 51.65 11650 -25.15 20250218 5890 48.05 20250114 19460 -55.19 20240402 5750 51.65 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
7 20250228 111326 57 100.00 KOSDAQ IT 서비스 N N N N N 8840 -510 5 -5.45 1179470060 132709 114.60 9130 9190 8720 12150 6550 9350 8887.64 0.37 0 1090 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1135 -7.47 9.33 12 1.03 -1184.00 947.00 20950 20240223 -57.80 5750 20241230 53.74 11650 -24.12 20250218 5890 50.08 20250114 19460 -54.57 20240402 5750 53.74 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
8 20250228 101325 57 100.00 KOSDAQ IT 서비스 N N N N N 8840 -510 5 -5.45 949325830 106690 92.13 9130 9190 8720 12150 6550 9350 8897.98 0.37 0 2529 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1135 -7.47 9.33 12 0.83 -1184.00 947.00 20950 20240223 -57.80 5750 20241230 53.74 11650 -24.12 20250218 5890 50.08 20250114 19460 -54.57 20240402 5750 53.74 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
9 20250228 091329 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 -450 5 -4.81 414141070 45967 39.69 9130 9190 8890 12150 6550 9350 9009.53 0.37 0 6606 9976 9662 9496 9182 9016 9580 9100 64 2800 500 6540 10 1 12841064 1143 -7.52 9.40 12 0.36 -1184.00 947.00 20950 20240223 -57.52 5750 20241230 54.78 11650 -23.61 20250218 5890 51.10 20250114 19460 -54.27 20240402 5750 54.78 20241230 0.55 N 384470 500 64 억 47173 N N 0 N 00 N
10 20250227 161312 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 -400 5 -4.10 1027684290 108626 84.97 9650 9810 9330 12670 6830 9750 9461.17 0.42 0 -6950 10303 10026 9663 9386 9023 10165 9525 64 2920 500 6820 10 1 12841064 1201 -7.90 9.87 12 0.85 -1184.00 947.00 21700 20240216 -56.91 5750 20241230 62.61 11650 -19.74 20250218 5890 58.74 20250114 20450 -54.28 20240227 5750 62.61 20241230 0.54 N 384470 500 64 억 54122 N N 0 N 00 N
11 20250227 151314 57 100.00 KOSDAQ IT 서비스 N N N N N 9400 -350 5 -3.59 951346800 100470 78.59 9650 9810 9330 12670 6830 9750 9468.68 0.42 0 -6794 10303 10026 9663 9386 9023 10165 9525 64 2920 500 6820 10 1 12841064 1207 -7.94 9.93 12 0.78 -1184.00 947.00 21700 20240216 -56.68 5750 20241230 63.48 11650 -19.31 20250218 5890 59.59 20250114 20450 -54.03 20240227 5750 63.48 20241230 0.54 N 384470 500 64 억 54122 N N 0 N 00 N
12 20250227 141316 57 100.00 KOSDAQ IT 서비스 N N N N N 9490 -260 5 -2.67 872304730 92106 72.05 9650 9810 9330 12670 6830 9750 9470.36 0.42 0 -6309 10303 10026 9663 9386 9023 10165 9525 64 2920 500 6820 10 1 12841064 1219 -8.02 10.02 12 0.72 -1184.00 947.00 21700 20240216 -56.27 5750 20241230 65.04 11650 -18.54 20250218 5890 61.12 20250114 20450 -53.59 20240227 5750 65.04 20241230 0.54 N 384470 500 64 억 54122 N N 0 N 00 N