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
402030/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
20250228,161338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22050,-1400,5,-5.97,2060907900,93129,214.41,22550,23200,21500,30450,16450,23450,22129.64,0.37,0,1644,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2529,-25.52,8.02,12,0.81,-864.00,2751.00,34550,20240223,-36.18,12360,20240909,78.40,29400,-25.00,20250204,19210,14.78,20250117,33650,-34.47,20240315,12360,78.40,20240909,0.63,N,402030,500,57 억,,42906,N,N,1726,N,00,N
20250228,151344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21800,-1650,5,-7.04,1973606900,89158,205.27,22550,23200,21500,30450,16450,23450,22136.06,0.37,0,2842,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2500,-25.23,7.92,12,0.78,-864.00,2751.00,34550,20240223,-36.90,12360,20240909,76.38,29400,-25.85,20250204,19210,13.48,20250117,33650,-35.22,20240315,12360,76.38,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250228,141345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-1700,5,-7.25,1782766150,80412,185.14,22550,23200,21500,30450,16450,23450,22170.40,0.37,0,4294,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2494,-25.17,7.91,12,0.70,-864.00,2751.00,34550,20240223,-37.05,12360,20240909,75.97,29400,-26.02,20250204,19210,13.22,20250117,33650,-35.36,20240315,12360,75.97,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250228,131336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,-1750,5,-7.46,1689466000,76151,175.33,22550,23200,21500,30450,16450,23450,22185.74,0.37,0,6120,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2488,-25.12,7.89,12,0.66,-864.00,2751.00,34550,20240223,-37.19,12360,20240909,75.57,29400,-26.19,20250204,19210,12.96,20250117,33650,-35.51,20240315,12360,75.57,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250228,121330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,-1750,5,-7.46,1612841850,72619,167.19,22550,23200,21500,30450,16450,23450,22209.64,0.37,0,5814,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2488,-25.12,7.89,12,0.63,-864.00,2751.00,34550,20240223,-37.19,12360,20240909,75.57,29400,-26.19,20250204,19210,12.96,20250117,33650,-35.51,20240315,12360,75.57,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250228,111335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,-1600,5,-6.82,1267836350,56735,130.62,22550,23200,21800,30450,16450,23450,22346.64,0.37,0,3050,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2506,-25.29,7.94,12,0.49,-864.00,2751.00,34550,20240223,-36.76,12360,20240909,76.78,29400,-25.68,20250204,19210,13.74,20250117,33650,-35.07,20240315,12360,76.78,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250228,101333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22300,-1150,5,-4.90,948545150,42258,97.29,22550,23200,22000,30450,16450,23450,22446.52,0.37,0,5273,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2557,-25.81,8.11,12,0.37,-864.00,2751.00,34550,20240223,-35.46,12360,20240909,80.42,29400,-24.15,20250204,19210,16.09,20250117,33650,-33.73,20240315,12360,80.42,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250228,091339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22800,-650,5,-2.77,182147550,8034,18.50,22550,23200,22550,30450,16450,23450,22672.09,0.37,0,2243,25016,24232,23816,23032,22616,24025,22825,57,7000,500,15940,50,1,11467288,2615,-26.39,8.29,12,0.07,-864.00,2751.00,34550,20240223,-34.01,12360,20240909,84.47,29400,-22.45,20250204,19210,18.69,20250117,33650,-32.24,20240315,12360,84.47,20240909,0.63,N,402030,500,57 억,,42906,N,N,1155,N,00,N
20250227,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23450,-450,5,-1.88,1034985650,43110,107.26,24300,24600,23400,31050,16750,23900,24008.24,0.41,0,-4295,24633,24266,23833,23466,23033,24450,23650,57,7150,500,16250,50,1,11467288,2689,-27.14,8.52,12,0.38,-864.00,2751.00,34550,20240223,-32.13,12360,20240909,89.72,29400,-20.24,20250204,19210,22.07,20250117,34100,-31.23,20240227,12360,89.72,20240909,0.63,N,402030,500,57 억,,47068,N,N,1147,N,00,N
20250227,151323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23550,-350,5,-1.46,956336700,39758,98.92,24300,24600,23500,31050,16750,23900,24053.94,0.41,0,-4361,24633,24266,23833,23466,23033,24450,23650,57,7150,500,16250,50,1,11467288,2701,-27.26,8.56,12,0.35,-864.00,2751.00,34550,20240223,-31.84,12360,20240909,90.53,29400,-19.90,20250204,19210,22.59,20250117,34100,-30.94,20240227,12360,90.53,20240909,0.63,N,402030,500,57 억,,47068,N,N,259,N,00,N
20250227,141325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23600,-300,5,-1.26,900143450,37374,92.99,24300,24600,23500,31050,16750,23900,24084.75,0.41,0,-4361,24633,24266,23833,23466,23033,24450,23650,57,7150,500,16250,50,1,11467288,2706,-27.31,8.58,12,0.33,-864.00,2751.00,34550,20240223,-31.69,12360,20240909,90.94,29400,-19.73,20250204,19210,22.85,20250117,34100,-30.79,20240227,12360,90.94,20240909,0.63,N,402030,500,57 억,,47068,N,N,259,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 161338 57 100.00 KOSDAQ IT 서비스 N N N N N 22050 -1400 5 -5.97 2060907900 93129 214.41 22550 23200 21500 30450 16450 23450 22129.64 0.37 0 1644 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2529 -25.52 8.02 12 0.81 -864.00 2751.00 34550 20240223 -36.18 12360 20240909 78.40 29400 -25.00 20250204 19210 14.78 20250117 33650 -34.47 20240315 12360 78.40 20240909 0.63 N 402030 500 57 억 42906 N N 1726 N 00 N
3 20250228 151344 57 100.00 KOSDAQ IT 서비스 N N N N N 21800 -1650 5 -7.04 1973606900 89158 205.27 22550 23200 21500 30450 16450 23450 22136.06 0.37 0 2842 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2500 -25.23 7.92 12 0.78 -864.00 2751.00 34550 20240223 -36.90 12360 20240909 76.38 29400 -25.85 20250204 19210 13.48 20250117 33650 -35.22 20240315 12360 76.38 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
4 20250228 141345 57 100.00 KOSDAQ IT 서비스 N N N N N 21750 -1700 5 -7.25 1782766150 80412 185.14 22550 23200 21500 30450 16450 23450 22170.40 0.37 0 4294 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2494 -25.17 7.91 12 0.70 -864.00 2751.00 34550 20240223 -37.05 12360 20240909 75.97 29400 -26.02 20250204 19210 13.22 20250117 33650 -35.36 20240315 12360 75.97 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
5 20250228 131336 57 100.00 KOSDAQ IT 서비스 N N N N N 21700 -1750 5 -7.46 1689466000 76151 175.33 22550 23200 21500 30450 16450 23450 22185.74 0.37 0 6120 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2488 -25.12 7.89 12 0.66 -864.00 2751.00 34550 20240223 -37.19 12360 20240909 75.57 29400 -26.19 20250204 19210 12.96 20250117 33650 -35.51 20240315 12360 75.57 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
6 20250228 121330 57 100.00 KOSDAQ IT 서비스 N N N N N 21700 -1750 5 -7.46 1612841850 72619 167.19 22550 23200 21500 30450 16450 23450 22209.64 0.37 0 5814 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2488 -25.12 7.89 12 0.63 -864.00 2751.00 34550 20240223 -37.19 12360 20240909 75.57 29400 -26.19 20250204 19210 12.96 20250117 33650 -35.51 20240315 12360 75.57 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
7 20250228 111335 57 100.00 KOSDAQ IT 서비스 N N N N N 21850 -1600 5 -6.82 1267836350 56735 130.62 22550 23200 21800 30450 16450 23450 22346.64 0.37 0 3050 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2506 -25.29 7.94 12 0.49 -864.00 2751.00 34550 20240223 -36.76 12360 20240909 76.78 29400 -25.68 20250204 19210 13.74 20250117 33650 -35.07 20240315 12360 76.78 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
8 20250228 101333 57 100.00 KOSDAQ IT 서비스 N N N N N 22300 -1150 5 -4.90 948545150 42258 97.29 22550 23200 22000 30450 16450 23450 22446.52 0.37 0 5273 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2557 -25.81 8.11 12 0.37 -864.00 2751.00 34550 20240223 -35.46 12360 20240909 80.42 29400 -24.15 20250204 19210 16.09 20250117 33650 -33.73 20240315 12360 80.42 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
9 20250228 091339 57 100.00 KOSDAQ IT 서비스 N N N N N 22800 -650 5 -2.77 182147550 8034 18.50 22550 23200 22550 30450 16450 23450 22672.09 0.37 0 2243 25016 24232 23816 23032 22616 24025 22825 57 7000 500 15940 50 1 11467288 2615 -26.39 8.29 12 0.07 -864.00 2751.00 34550 20240223 -34.01 12360 20240909 84.47 29400 -22.45 20250204 19210 18.69 20250117 33650 -32.24 20240315 12360 84.47 20240909 0.63 N 402030 500 57 억 42906 N N 1155 N 00 N
10 20250227 161321 57 100.00 KOSDAQ IT 서비스 N N N N N 23450 -450 5 -1.88 1034985650 43110 107.26 24300 24600 23400 31050 16750 23900 24008.24 0.41 0 -4295 24633 24266 23833 23466 23033 24450 23650 57 7150 500 16250 50 1 11467288 2689 -27.14 8.52 12 0.38 -864.00 2751.00 34550 20240223 -32.13 12360 20240909 89.72 29400 -20.24 20250204 19210 22.07 20250117 34100 -31.23 20240227 12360 89.72 20240909 0.63 N 402030 500 57 억 47068 N N 1147 N 00 N
11 20250227 151323 57 100.00 KOSDAQ IT 서비스 N N N N N 23550 -350 5 -1.46 956336700 39758 98.92 24300 24600 23500 31050 16750 23900 24053.94 0.41 0 -4361 24633 24266 23833 23466 23033 24450 23650 57 7150 500 16250 50 1 11467288 2701 -27.26 8.56 12 0.35 -864.00 2751.00 34550 20240223 -31.84 12360 20240909 90.53 29400 -19.90 20250204 19210 22.59 20250117 34100 -30.94 20240227 12360 90.53 20240909 0.63 N 402030 500 57 억 47068 N N 259 N 00 N
12 20250227 141325 57 100.00 KOSDAQ IT 서비스 N N N N N 23600 -300 5 -1.26 900143450 37374 92.99 24300 24600 23500 31050 16750 23900 24084.75 0.41 0 -4361 24633 24266 23833 23466 23033 24450 23650 57 7150 500 16250 50 1 11467288 2706 -27.31 8.58 12 0.33 -864.00 2751.00 34550 20240223 -31.69 12360 20240909 90.94 29400 -19.73 20250204 19210 22.85 20250117 34100 -30.79 20240227 12360 90.94 20240909 0.63 N 402030 500 57 억 47068 N N 259 N 00 N