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
389680/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
20250228,161333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,-17,5,-2.44,352571455,519515,210.90,700,706,665,906,488,697,678.66,0.29,0,-55619,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,272,-4.47,6.67,12,1.30,-152.00,102.00,1649,20241120,-58.76,625,20241220,8.80,1014,-32.94,20250121,665,2.26,20250228,1649,-58.76,20241120,625,8.80,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,151339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,-28,5,-4.02,337012847,496439,201.53,700,706,665,906,488,697,678.86,0.29,0,-50639,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,268,-4.40,6.56,12,1.24,-152.00,102.00,1649,20241120,-59.43,625,20241220,7.04,1014,-34.02,20250121,665,0.60,20250228,1649,-59.43,20241120,625,7.04,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,141339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,673,-24,5,-3.44,298203118,438438,177.99,700,706,667,906,488,697,680.15,0.29,0,-52212,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,269,-4.43,6.60,12,1.10,-152.00,102.00,1649,20241120,-59.19,625,20241220,7.68,1014,-33.63,20250121,667,0.90,20250228,1649,-59.19,20241120,625,7.68,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,131331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,677,-20,5,-2.87,281845263,414221,168.15,700,706,667,906,488,697,680.42,0.29,0,-49777,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,271,-4.45,6.64,12,1.04,-152.00,102.00,1649,20241120,-58.94,625,20241220,8.32,1014,-33.23,20250121,667,1.50,20250228,1649,-58.94,20241120,625,8.32,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,121325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,675,-22,5,-3.16,234751106,345199,140.13,700,706,667,906,488,697,680.05,0.29,0,-41293,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,270,-4.44,6.62,12,0.86,-152.00,102.00,1649,20241120,-59.07,625,20241220,8.00,1014,-33.43,20250121,667,1.20,20250228,1649,-59.07,20241120,625,8.00,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,111330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,676,-21,5,-3.01,220887556,324620,131.78,700,706,667,906,488,697,680.45,0.29,0,-38847,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,270,-4.45,6.63,12,0.81,-152.00,102.00,1649,20241120,-59.01,625,20241220,8.16,1014,-33.33,20250121,667,1.35,20250228,1649,-59.01,20241120,625,8.16,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,101329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-16,5,-2.30,129482688,188857,76.67,700,706,677,906,488,697,685.61,0.29,0,-455,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,272,-4.48,6.68,12,0.47,-152.00,102.00,1649,20241120,-58.70,625,20241220,8.96,1014,-32.84,20250121,677,0.59,20250228,1649,-58.70,20241120,625,8.96,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250228,091334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,690,-7,5,-1.00,32724704,46957,19.06,700,706,690,906,488,697,696.91,0.29,0,-14620,727,712,703,688,679,707,683,40,209,100,480,1,1,40012799,276,-4.54,6.76,12,0.12,-152.00,102.00,1649,20241120,-58.16,625,20241220,10.40,1014,-31.95,20250121,682,1.17,20250102,1649,-58.16,20241120,625,10.40,20241220,0.10,N,389680,100,40 억,,115783,N,N,0,N,00,N
20250227,161316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,697,-16,5,-2.24,170899955,243706,168.93,713,718,694,926,500,713,701.29,0.34,0,-23961,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,279,-4.59,6.83,12,0.61,-152.00,102.00,1649,20241120,-57.73,625,20241220,11.52,1014,-31.26,20250121,682,2.20,20250102,1649,-57.73,20241120,625,11.52,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
20250227,151318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,698,-15,5,-2.10,158293271,225621,156.39,713,718,694,926,500,713,701.59,0.34,0,-19860,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,279,-4.59,6.84,12,0.56,-152.00,102.00,1649,20241120,-57.67,625,20241220,11.68,1014,-31.16,20250121,682,2.35,20250102,1649,-57.67,20241120,625,11.68,20241220,0.10,N,389680,100,40 억,,137514,N,N,0,N,00,N
20250227,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-14,5,-1.96,107509861,152648,105.81,713,718,698,926,500,713,704.30,0.34,0,-13485,728,720,711,703,694,724,707,40,213,100,490,1,1,40012799,280,-4.60,6.85,12,0.38,-152.00,102.00,1649,20241120,-57.61,625,20241220,11.84,1014,-31.07,20250121,682,2.49,20250102,1649,-57.61,20241120,625,11.84,20241220,0.10,N,389680,100,40 억,,137514,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 161333 57 100.00 KOSDAQ IT 서비스 N N N N N 680 -17 5 -2.44 352571455 519515 210.90 700 706 665 906 488 697 678.66 0.29 0 -55619 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 272 -4.47 6.67 12 1.30 -152.00 102.00 1649 20241120 -58.76 625 20241220 8.80 1014 -32.94 20250121 665 2.26 20250228 1649 -58.76 20241120 625 8.80 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
3 20250228 151339 57 100.00 KOSDAQ IT 서비스 N N N N N 669 -28 5 -4.02 337012847 496439 201.53 700 706 665 906 488 697 678.86 0.29 0 -50639 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 268 -4.40 6.56 12 1.24 -152.00 102.00 1649 20241120 -59.43 625 20241220 7.04 1014 -34.02 20250121 665 0.60 20250228 1649 -59.43 20241120 625 7.04 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
4 20250228 141339 57 100.00 KOSDAQ IT 서비스 N N N N N 673 -24 5 -3.44 298203118 438438 177.99 700 706 667 906 488 697 680.15 0.29 0 -52212 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 269 -4.43 6.60 12 1.10 -152.00 102.00 1649 20241120 -59.19 625 20241220 7.68 1014 -33.63 20250121 667 0.90 20250228 1649 -59.19 20241120 625 7.68 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
5 20250228 131331 57 100.00 KOSDAQ IT 서비스 N N N N N 677 -20 5 -2.87 281845263 414221 168.15 700 706 667 906 488 697 680.42 0.29 0 -49777 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 271 -4.45 6.64 12 1.04 -152.00 102.00 1649 20241120 -58.94 625 20241220 8.32 1014 -33.23 20250121 667 1.50 20250228 1649 -58.94 20241120 625 8.32 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
6 20250228 121325 57 100.00 KOSDAQ IT 서비스 N N N N N 675 -22 5 -3.16 234751106 345199 140.13 700 706 667 906 488 697 680.05 0.29 0 -41293 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 270 -4.44 6.62 12 0.86 -152.00 102.00 1649 20241120 -59.07 625 20241220 8.00 1014 -33.43 20250121 667 1.20 20250228 1649 -59.07 20241120 625 8.00 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
7 20250228 111330 57 100.00 KOSDAQ IT 서비스 N N N N N 676 -21 5 -3.01 220887556 324620 131.78 700 706 667 906 488 697 680.45 0.29 0 -38847 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 270 -4.45 6.63 12 0.81 -152.00 102.00 1649 20241120 -59.01 625 20241220 8.16 1014 -33.33 20250121 667 1.35 20250228 1649 -59.01 20241120 625 8.16 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
8 20250228 101329 57 100.00 KOSDAQ IT 서비스 N N N N N 681 -16 5 -2.30 129482688 188857 76.67 700 706 677 906 488 697 685.61 0.29 0 -455 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 272 -4.48 6.68 12 0.47 -152.00 102.00 1649 20241120 -58.70 625 20241220 8.96 1014 -32.84 20250121 677 0.59 20250228 1649 -58.70 20241120 625 8.96 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
9 20250228 091334 57 100.00 KOSDAQ IT 서비스 N N N N N 690 -7 5 -1.00 32724704 46957 19.06 700 706 690 906 488 697 696.91 0.29 0 -14620 727 712 703 688 679 707 683 40 209 100 480 1 1 40012799 276 -4.54 6.76 12 0.12 -152.00 102.00 1649 20241120 -58.16 625 20241220 10.40 1014 -31.95 20250121 682 1.17 20250102 1649 -58.16 20241120 625 10.40 20241220 0.10 N 389680 100 40 억 115783 N N 0 N 00 N
10 20250227 161316 57 100.00 KOSDAQ IT 서비스 N N N N N 697 -16 5 -2.24 170899955 243706 168.93 713 718 694 926 500 713 701.29 0.34 0 -23961 728 720 711 703 694 724 707 40 213 100 490 1 1 40012799 279 -4.59 6.83 12 0.61 -152.00 102.00 1649 20241120 -57.73 625 20241220 11.52 1014 -31.26 20250121 682 2.20 20250102 1649 -57.73 20241120 625 11.52 20241220 0.10 N 389680 100 40 억 137514 N N 0 N 00 N
11 20250227 151318 57 100.00 KOSDAQ IT 서비스 N N N N N 698 -15 5 -2.10 158293271 225621 156.39 713 718 694 926 500 713 701.59 0.34 0 -19860 728 720 711 703 694 724 707 40 213 100 490 1 1 40012799 279 -4.59 6.84 12 0.56 -152.00 102.00 1649 20241120 -57.67 625 20241220 11.68 1014 -31.16 20250121 682 2.35 20250102 1649 -57.67 20241120 625 11.68 20241220 0.10 N 389680 100 40 억 137514 N N 0 N 00 N
12 20250227 141321 57 100.00 KOSDAQ IT 서비스 N N N N N 699 -14 5 -1.96 107509861 152648 105.81 713 718 698 926 500 713 704.30 0.34 0 -13485 728 720 711 703 694 724 707 40 213 100 490 1 1 40012799 280 -4.60 6.85 12 0.38 -152.00 102.00 1649 20241120 -57.61 625 20241220 11.84 1014 -31.07 20250121 682 2.49 20250102 1649 -57.61 20241120 625 11.84 20241220 0.10 N 389680 100 40 억 137514 N N 0 N 00 N