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
417180/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
20250228,161347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,50,2,2.10,3122520600,1254104,1681.51,2360,2610,2325,3090,1670,2380,2489.90,0.52,0,5629,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,409,19.92,1.69,12,7.46,122.00,1439.00,4390,20240220,-44.65,2025,20241115,20.00,2855,-14.89,20250102,2135,13.82,20250210,4160,-41.59,20240411,2025,20.00,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,151352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,65,2,2.73,3073422690,1233914,1654.44,2360,2610,2325,3090,1670,2380,2490.79,0.52,0,7673,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,411,20.04,1.70,12,7.34,122.00,1439.00,4390,20240220,-44.31,2025,20241115,20.74,2855,-14.36,20250102,2135,14.52,20250210,4160,-41.23,20240411,2025,20.74,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,141353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,30,2,1.26,2967209265,1190114,1595.71,2360,2610,2325,3090,1670,2380,2493.21,0.52,0,12951,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,405,19.75,1.67,12,7.08,122.00,1439.00,4390,20240220,-45.10,2025,20241115,19.01,2855,-15.59,20250102,2135,12.88,20250210,4160,-42.07,20240411,2025,19.01,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,131345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,15,2,0.63,2851229000,1141914,1531.09,2360,2610,2325,3090,1670,2380,2496.89,0.52,0,8931,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,403,19.63,1.66,12,6.79,122.00,1439.00,4390,20240220,-45.44,2025,20241115,18.27,2855,-16.11,20250102,2135,12.18,20250210,4160,-42.43,20240411,2025,18.27,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,121338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,150,2,6.30,1974920670,785115,1052.69,2360,2610,2325,3090,1670,2380,2515.45,0.52,0,-14813,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,425,20.74,1.76,12,4.67,122.00,1439.00,4390,20240220,-42.37,2025,20241115,24.94,2855,-11.38,20250102,2135,18.50,20250210,4160,-39.18,20240411,2025,24.94,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,111343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,5,2,0.21,136618550,57542,77.15,2360,2415,2325,3090,1670,2380,2374.24,0.52,0,1339,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,401,19.55,1.66,12,0.34,122.00,1439.00,4390,20240220,-45.67,2025,20241115,17.78,2855,-16.46,20250102,2135,11.71,20250210,4160,-42.67,20240411,2025,17.78,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,101342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,10,2,0.42,95816005,40477,54.27,2360,2415,2325,3090,1670,2380,2367.17,0.52,0,1496,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,402,19.59,1.66,12,0.24,122.00,1439.00,4390,20240220,-45.56,2025,20241115,18.02,2855,-16.29,20250102,2135,11.94,20250210,4160,-42.55,20240411,2025,18.02,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250228,091347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-30,5,-1.26,37026835,15777,21.15,2360,2380,2335,3090,1670,2380,2346.89,0.52,0,2547,2456,2417,2381,2342,2306,2437,2362,17,710,100,1520,5,1,16816209,395,19.26,1.63,12,0.09,122.00,1439.00,4390,20240220,-46.47,2025,20241115,16.05,2855,-17.69,20250102,2135,10.07,20250210,4160,-43.51,20240411,2025,16.05,20241115,2.55,N,417180,100,16 억,,87723,N,N,0,N,00,N
20250227,161329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,15,2,0.63,176976035,74477,69.95,2365,2420,2345,3070,1660,2365,2376.25,0.56,0,-6245,2471,2417,2371,2317,2271,2445,2345,17,705,100,1510,5,1,16816209,400,19.51,1.65,12,0.44,122.00,1439.00,4390,20240220,-45.79,2025,20241115,17.53,2855,-16.64,20250102,2135,11.48,20250210,4160,-42.79,20240411,2025,17.53,20241115,2.61,N,417180,100,16 억,,93968,N,N,0,N,00,N
20250227,151332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,0,3,0.00,160589760,67570,63.46,2365,2420,2345,3070,1660,2365,2376.64,0.56,0,-5593,2471,2417,2371,2317,2271,2445,2345,17,705,100,1510,5,1,16816209,398,19.39,1.64,12,0.40,122.00,1439.00,4390,20240220,-46.13,2025,20241115,16.79,2855,-17.16,20250102,2135,10.77,20250210,4160,-43.15,20240411,2025,16.79,20241115,2.61,N,417180,100,16 억,,93968,N,N,0,N,00,N
20250227,141334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,20,2,0.85,118800480,49920,46.88,2365,2420,2345,3070,1660,2365,2379.82,0.56,0,-4788,2471,2417,2371,2317,2271,2445,2345,17,705,100,1510,5,1,16816209,401,19.55,1.66,12,0.30,122.00,1439.00,4390,20240220,-45.67,2025,20241115,17.78,2855,-16.46,20250102,2135,11.71,20250210,4160,-42.67,20240411,2025,17.78,20241115,2.61,N,417180,100,16 억,,93968,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 161347 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 50 2 2.10 3122520600 1254104 1681.51 2360 2610 2325 3090 1670 2380 2489.90 0.52 0 5629 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 409 19.92 1.69 12 7.46 122.00 1439.00 4390 20240220 -44.65 2025 20241115 20.00 2855 -14.89 20250102 2135 13.82 20250210 4160 -41.59 20240411 2025 20.00 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
3 20250228 151352 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 65 2 2.73 3073422690 1233914 1654.44 2360 2610 2325 3090 1670 2380 2490.79 0.52 0 7673 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 411 20.04 1.70 12 7.34 122.00 1439.00 4390 20240220 -44.31 2025 20241115 20.74 2855 -14.36 20250102 2135 14.52 20250210 4160 -41.23 20240411 2025 20.74 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
4 20250228 141353 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 30 2 1.26 2967209265 1190114 1595.71 2360 2610 2325 3090 1670 2380 2493.21 0.52 0 12951 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 405 19.75 1.67 12 7.08 122.00 1439.00 4390 20240220 -45.10 2025 20241115 19.01 2855 -15.59 20250102 2135 12.88 20250210 4160 -42.07 20240411 2025 19.01 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
5 20250228 131345 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 15 2 0.63 2851229000 1141914 1531.09 2360 2610 2325 3090 1670 2380 2496.89 0.52 0 8931 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 403 19.63 1.66 12 6.79 122.00 1439.00 4390 20240220 -45.44 2025 20241115 18.27 2855 -16.11 20250102 2135 12.18 20250210 4160 -42.43 20240411 2025 18.27 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
6 20250228 121338 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 150 2 6.30 1974920670 785115 1052.69 2360 2610 2325 3090 1670 2380 2515.45 0.52 0 -14813 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 425 20.74 1.76 12 4.67 122.00 1439.00 4390 20240220 -42.37 2025 20241115 24.94 2855 -11.38 20250102 2135 18.50 20250210 4160 -39.18 20240411 2025 24.94 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
7 20250228 111343 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 5 2 0.21 136618550 57542 77.15 2360 2415 2325 3090 1670 2380 2374.24 0.52 0 1339 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 401 19.55 1.66 12 0.34 122.00 1439.00 4390 20240220 -45.67 2025 20241115 17.78 2855 -16.46 20250102 2135 11.71 20250210 4160 -42.67 20240411 2025 17.78 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
8 20250228 101342 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 10 2 0.42 95816005 40477 54.27 2360 2415 2325 3090 1670 2380 2367.17 0.52 0 1496 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 402 19.59 1.66 12 0.24 122.00 1439.00 4390 20240220 -45.56 2025 20241115 18.02 2855 -16.29 20250102 2135 11.94 20250210 4160 -42.55 20240411 2025 18.02 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
9 20250228 091347 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 -30 5 -1.26 37026835 15777 21.15 2360 2380 2335 3090 1670 2380 2346.89 0.52 0 2547 2456 2417 2381 2342 2306 2437 2362 17 710 100 1520 5 1 16816209 395 19.26 1.63 12 0.09 122.00 1439.00 4390 20240220 -46.47 2025 20241115 16.05 2855 -17.69 20250102 2135 10.07 20250210 4160 -43.51 20240411 2025 16.05 20241115 2.55 N 417180 100 16 억 87723 N N 0 N 00 N
10 20250227 161329 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 15 2 0.63 176976035 74477 69.95 2365 2420 2345 3070 1660 2365 2376.25 0.56 0 -6245 2471 2417 2371 2317 2271 2445 2345 17 705 100 1510 5 1 16816209 400 19.51 1.65 12 0.44 122.00 1439.00 4390 20240220 -45.79 2025 20241115 17.53 2855 -16.64 20250102 2135 11.48 20250210 4160 -42.79 20240411 2025 17.53 20241115 2.61 N 417180 100 16 억 93968 N N 0 N 00 N
11 20250227 151332 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 0 3 0.00 160589760 67570 63.46 2365 2420 2345 3070 1660 2365 2376.64 0.56 0 -5593 2471 2417 2371 2317 2271 2445 2345 17 705 100 1510 5 1 16816209 398 19.39 1.64 12 0.40 122.00 1439.00 4390 20240220 -46.13 2025 20241115 16.79 2855 -17.16 20250102 2135 10.77 20250210 4160 -43.15 20240411 2025 16.79 20241115 2.61 N 417180 100 16 억 93968 N N 0 N 00 N
12 20250227 141334 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 20 2 0.85 118800480 49920 46.88 2365 2420 2345 3070 1660 2365 2379.82 0.56 0 -4788 2471 2417 2371 2317 2271 2445 2345 17 705 100 1510 5 1 16816209 401 19.55 1.66 12 0.30 122.00 1439.00 4390 20240220 -45.67 2025 20241115 17.78 2855 -16.46 20250102 2135 11.71 20250210 4160 -42.67 20240411 2025 17.78 20241115 2.61 N 417180 100 16 억 93968 N N 0 N 00 N