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
418470/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
20250228,161350,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14270,-470,5,-3.19,905999560,62920,197.84,14400,14780,14270,19160,10320,14740,14399.22,4.67,0,-7138,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1213,6.93,2.07,12,0.74,2060.00,6881.00,29300,20240220,-51.30,12200,20241113,16.97,16940,-15.76,20250207,13110,8.85,20250120,24200,-41.03,20240228,12200,16.97,20241113,4.46,N,418470,500,42 억,,397110,N,N,31,N,00,N
20250228,151356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-440,5,-2.99,867322690,60211,189.32,14400,14780,14280,19160,10320,14740,14404.49,4.67,0,-6056,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1215,6.94,2.08,12,0.71,2060.00,6881.00,29300,20240220,-51.19,12200,20241113,17.21,16940,-15.58,20250207,13110,9.08,20250120,24200,-40.91,20240228,12200,17.21,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250228,141357,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14320,-420,5,-2.85,783609960,54362,170.93,14400,14780,14290,19160,10320,14740,14414.42,4.67,0,-3014,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1217,6.95,2.08,12,0.64,2060.00,6881.00,29300,20240220,-51.13,12200,20241113,17.38,16940,-15.47,20250207,13110,9.23,20250120,24200,-40.83,20240228,12200,17.38,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250228,131348,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14360,-380,5,-2.58,650404310,45072,141.72,14400,14780,14290,19160,10320,14740,14430.06,4.67,0,-8501,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1220,6.97,2.09,12,0.53,2060.00,6881.00,29300,20240220,-50.99,12200,20241113,17.70,16940,-15.23,20250207,13110,9.53,20250120,24200,-40.66,20240228,12200,17.70,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250228,121342,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-440,5,-2.99,571723000,39603,124.53,14400,14780,14290,19160,10320,14740,14436.04,4.67,0,-8317,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1215,6.94,2.08,12,0.47,2060.00,6881.00,29300,20240220,-51.19,12200,20241113,17.21,16940,-15.58,20250207,13110,9.08,20250120,24200,-40.91,20240228,12200,17.21,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250228,111346,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14300,-440,5,-2.99,484242470,33506,105.35,14400,14780,14290,19160,10320,14740,14452.06,4.67,0,-8122,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1215,6.94,2.08,12,0.39,2060.00,6881.00,29300,20240220,-51.19,12200,20241113,17.21,16940,-15.58,20250207,13110,9.08,20250120,24200,-40.91,20240228,12200,17.21,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250228,101345,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14450,-290,5,-1.97,268923430,18526,58.25,14400,14780,14350,19160,10320,14740,14515.50,4.67,0,-1067,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1228,7.01,2.10,12,0.22,2060.00,6881.00,29300,20240220,-50.68,12200,20241113,18.44,16940,-14.70,20250207,13110,10.22,20250120,24200,-40.29,20240228,12200,18.44,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250228,091351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14620,-120,5,-0.81,107607090,7415,23.32,14400,14780,14350,19160,10320,14740,14510.82,4.67,0,144,15140,14940,14770,14570,14400,14925,14555,42,4420,500,9130,10,1,8499289,1243,7.10,2.12,12,0.09,2060.00,6881.00,29300,20240220,-50.10,12200,20241113,19.84,16940,-13.70,20250207,13110,11.52,20250120,24200,-39.59,20240228,12200,19.84,20241113,4.46,N,418470,500,42 억,,397110,N,N,155,N,00,N
20250227,161333,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14740,20,2,0.14,466468280,31552,39.70,14740,14970,14600,19130,10310,14720,14784.19,4.61,0,5349,15380,15050,14850,14520,14320,14950,14420,42,4410,500,9120,10,1,8499289,1253,7.16,2.14,12,0.37,2060.00,6881.00,29300,20240220,-49.69,12200,20241113,20.82,16940,-12.99,20250207,13110,12.43,20250120,24850,-40.68,20240227,12200,20.82,20241113,4.48,N,418470,500,42 억,,391633,N,N,155,N,00,N
20250227,151335,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14800,80,2,0.54,436917580,29548,37.18,14740,14970,14600,19130,10310,14720,14786.71,4.61,0,4826,15380,15050,14850,14520,14320,14950,14420,42,4410,500,9120,10,1,8499289,1258,7.18,2.15,12,0.35,2060.00,6881.00,29300,20240220,-49.49,12200,20241113,21.31,16940,-12.63,20250207,13110,12.89,20250120,24850,-40.44,20240227,12200,21.31,20241113,4.48,N,418470,500,42 억,,391633,N,N,0,N,00,N
20250227,141337,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14770,50,2,0.34,394452280,26671,33.56,14740,14970,14600,19130,10310,14720,14789.56,4.61,0,4226,15380,15050,14850,14520,14320,14950,14420,42,4410,500,9120,10,1,8499289,1255,7.17,2.15,12,0.31,2060.00,6881.00,29300,20240220,-49.59,12200,20241113,21.07,16940,-12.81,20250207,13110,12.66,20250120,24850,-40.56,20240227,12200,21.07,20241113,4.48,N,418470,500,42 억,,391633,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 161350 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14270 -470 5 -3.19 905999560 62920 197.84 14400 14780 14270 19160 10320 14740 14399.22 4.67 0 -7138 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1213 6.93 2.07 12 0.74 2060.00 6881.00 29300 20240220 -51.30 12200 20241113 16.97 16940 -15.76 20250207 13110 8.85 20250120 24200 -41.03 20240228 12200 16.97 20241113 4.46 N 418470 500 42 억 397110 N N 31 N 00 N
3 20250228 151356 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14300 -440 5 -2.99 867322690 60211 189.32 14400 14780 14280 19160 10320 14740 14404.49 4.67 0 -6056 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1215 6.94 2.08 12 0.71 2060.00 6881.00 29300 20240220 -51.19 12200 20241113 17.21 16940 -15.58 20250207 13110 9.08 20250120 24200 -40.91 20240228 12200 17.21 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
4 20250228 141357 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14320 -420 5 -2.85 783609960 54362 170.93 14400 14780 14290 19160 10320 14740 14414.42 4.67 0 -3014 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1217 6.95 2.08 12 0.64 2060.00 6881.00 29300 20240220 -51.13 12200 20241113 17.38 16940 -15.47 20250207 13110 9.23 20250120 24200 -40.83 20240228 12200 17.38 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
5 20250228 131348 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14360 -380 5 -2.58 650404310 45072 141.72 14400 14780 14290 19160 10320 14740 14430.06 4.67 0 -8501 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1220 6.97 2.09 12 0.53 2060.00 6881.00 29300 20240220 -50.99 12200 20241113 17.70 16940 -15.23 20250207 13110 9.53 20250120 24200 -40.66 20240228 12200 17.70 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
6 20250228 121342 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14300 -440 5 -2.99 571723000 39603 124.53 14400 14780 14290 19160 10320 14740 14436.04 4.67 0 -8317 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1215 6.94 2.08 12 0.47 2060.00 6881.00 29300 20240220 -51.19 12200 20241113 17.21 16940 -15.58 20250207 13110 9.08 20250120 24200 -40.91 20240228 12200 17.21 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
7 20250228 111346 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14300 -440 5 -2.99 484242470 33506 105.35 14400 14780 14290 19160 10320 14740 14452.06 4.67 0 -8122 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1215 6.94 2.08 12 0.39 2060.00 6881.00 29300 20240220 -51.19 12200 20241113 17.21 16940 -15.58 20250207 13110 9.08 20250120 24200 -40.91 20240228 12200 17.21 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
8 20250228 101345 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14450 -290 5 -1.97 268923430 18526 58.25 14400 14780 14350 19160 10320 14740 14515.50 4.67 0 -1067 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1228 7.01 2.10 12 0.22 2060.00 6881.00 29300 20240220 -50.68 12200 20241113 18.44 16940 -14.70 20250207 13110 10.22 20250120 24200 -40.29 20240228 12200 18.44 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
9 20250228 091351 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14620 -120 5 -0.81 107607090 7415 23.32 14400 14780 14350 19160 10320 14740 14510.82 4.67 0 144 15140 14940 14770 14570 14400 14925 14555 42 4420 500 9130 10 1 8499289 1243 7.10 2.12 12 0.09 2060.00 6881.00 29300 20240220 -50.10 12200 20241113 19.84 16940 -13.70 20250207 13110 11.52 20250120 24200 -39.59 20240228 12200 19.84 20241113 4.46 N 418470 500 42 억 397110 N N 155 N 00 N
10 20250227 161333 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14740 20 2 0.14 466468280 31552 39.70 14740 14970 14600 19130 10310 14720 14784.19 4.61 0 5349 15380 15050 14850 14520 14320 14950 14420 42 4410 500 9120 10 1 8499289 1253 7.16 2.14 12 0.37 2060.00 6881.00 29300 20240220 -49.69 12200 20241113 20.82 16940 -12.99 20250207 13110 12.43 20250120 24850 -40.68 20240227 12200 20.82 20241113 4.48 N 418470 500 42 억 391633 N N 155 N 00 N
11 20250227 151335 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14800 80 2 0.54 436917580 29548 37.18 14740 14970 14600 19130 10310 14720 14786.71 4.61 0 4826 15380 15050 14850 14520 14320 14950 14420 42 4410 500 9120 10 1 8499289 1258 7.18 2.15 12 0.35 2060.00 6881.00 29300 20240220 -49.49 12200 20241113 21.31 16940 -12.63 20250207 13110 12.89 20250120 24850 -40.44 20240227 12200 21.31 20241113 4.48 N 418470 500 42 억 391633 N N 0 N 00 N
12 20250227 141337 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14770 50 2 0.34 394452280 26671 33.56 14740 14970 14600 19130 10310 14720 14789.56 4.61 0 4226 15380 15050 14850 14520 14320 14950 14420 42 4410 500 9120 10 1 8499289 1255 7.17 2.15 12 0.31 2060.00 6881.00 29300 20240220 -49.59 12200 20241113 21.07 16940 -12.81 20250207 13110 12.66 20250120 24850 -40.56 20240227 12200 21.07 20241113 4.48 N 418470 500 42 억 391633 N N 0 N 00 N