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
451760/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
20250228,161416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-390,5,-3.42,1049815170,95498,143.42,11330,11330,10890,14800,7980,11390,10993.05,0.00,0,-7839,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1649,-1.77,1.46,12,0.64,-6216.00,7517.00,21450,20240401,-48.72,7600,20240909,44.74,12590,-12.63,20250219,9860,11.56,20250102,21450,-48.72,20240401,7600,44.74,20240909,1.21,N,451760,500,74 억,,0,N,N,365,N,00,N
20250228,151423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,-460,5,-4.04,882755770,80201,120.45,11330,11330,10890,14800,7980,11390,11006.79,0.00,0,-6657,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1639,-1.76,1.45,12,0.53,-6216.00,7517.00,21450,20240401,-49.04,7600,20240909,43.82,12590,-13.19,20250219,9860,10.85,20250102,21450,-49.04,20240401,7600,43.82,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250228,141424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10960,-430,5,-3.78,732859310,66512,99.89,11330,11330,10890,14800,7980,11390,11018.45,0.00,0,-6916,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1643,-1.76,1.46,12,0.44,-6216.00,7517.00,21450,20240401,-48.90,7600,20240909,44.21,12590,-12.95,20250219,9860,11.16,20250102,21450,-48.90,20240401,7600,44.21,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250228,131415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,-480,5,-4.21,679958770,61701,92.67,11330,11330,10890,14800,7980,11390,11020.22,0.00,0,-7098,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1636,-1.76,1.45,12,0.41,-6216.00,7517.00,21450,20240401,-49.14,7600,20240909,43.55,12590,-13.34,20250219,9860,10.65,20250102,21450,-49.14,20240401,7600,43.55,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250228,121409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10990,-400,5,-3.51,542040290,49084,73.72,11330,11330,10950,14800,7980,11390,11043.12,0.00,0,-6863,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1648,-1.77,1.46,12,0.33,-6216.00,7517.00,21450,20240401,-48.76,7600,20240909,44.61,12590,-12.71,20250219,9860,11.46,20250102,21450,-48.76,20240401,7600,44.61,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250228,111412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-340,5,-2.99,379764060,34318,51.54,11330,11330,10950,14800,7980,11390,11066.03,0.00,0,-6692,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1657,-1.78,1.47,12,0.23,-6216.00,7517.00,21450,20240401,-48.48,7600,20240909,45.39,12590,-12.23,20250219,9860,12.07,20250102,21450,-48.48,20240401,7600,45.39,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250228,101411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,-340,5,-2.99,324316050,29310,44.02,11330,11330,10950,14800,7980,11390,11065.03,0.00,0,-5981,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1657,-1.78,1.47,12,0.20,-6216.00,7517.00,21450,20240401,-48.48,7600,20240909,45.39,12590,-12.23,20250219,9860,12.07,20250102,21450,-48.48,20240401,7600,45.39,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250228,091418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11040,-350,5,-3.07,84711730,7650,11.49,11330,11330,10950,14800,7980,11390,11073.43,0.00,0,-467,11963,11676,11463,11176,10963,11570,11070,75,3410,500,7970,10,1,14991476,1655,-1.78,1.47,12,0.05,-6216.00,7517.00,21450,20240401,-48.53,7600,20240909,45.26,12590,-12.31,20250219,9860,11.97,20250102,21450,-48.53,20240401,7600,45.26,20240909,1.21,N,451760,500,74 억,,0,N,N,556,N,00,N
20250227,161359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11390,-130,5,-1.13,765303310,66563,116.32,11540,11750,11250,14970,8070,11520,11497.52,0.00,0,-5986,11766,11642,11446,11322,11126,11545,11225,75,3450,500,8060,10,1,14991476,1708,-1.83,1.52,12,0.44,-6216.00,7517.00,21450,20240401,-46.90,7600,20240909,49.87,12590,-9.53,20250219,9860,15.52,20250102,21450,-46.90,20240401,7600,49.87,20240909,1.22,N,451760,500,74 억,,0,N,N,553,N,00,N
20250227,151401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,-120,5,-1.04,738378780,64197,112.19,11540,11750,11250,14970,8070,11520,11501.76,0.00,0,-4803,11766,11642,11446,11322,11126,11545,11225,75,3450,500,8060,10,1,14991476,1709,-1.83,1.52,12,0.43,-6216.00,7517.00,21450,20240401,-46.85,7600,20240909,50.00,12590,-9.45,20250219,9860,15.62,20250102,21450,-46.85,20240401,7600,50.00,20240909,1.22,N,451760,500,74 억,,0,N,N,635,N,00,N
20250227,141403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,-200,5,-1.74,636802340,55201,96.46,11540,11750,11290,14970,8070,11520,11536.07,0.00,0,-2339,11766,11642,11446,11322,11126,11545,11225,75,3450,500,8060,10,1,14991476,1697,-1.82,1.51,12,0.37,-6216.00,7517.00,21450,20240401,-47.23,7600,20240909,48.95,12590,-10.09,20250219,9860,14.81,20250102,21450,-47.23,20240401,7600,48.95,20240909,1.22,N,451760,500,74 억,,0,N,N,635,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 161416 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 -390 5 -3.42 1049815170 95498 143.42 11330 11330 10890 14800 7980 11390 10993.05 0.00 0 -7839 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1649 -1.77 1.46 12 0.64 -6216.00 7517.00 21450 20240401 -48.72 7600 20240909 44.74 12590 -12.63 20250219 9860 11.56 20250102 21450 -48.72 20240401 7600 44.74 20240909 1.21 N 451760 500 74 억 0 N N 365 N 00 N
3 20250228 151423 57 100.00 KOSDAQ IT 서비스 N N N N N 10930 -460 5 -4.04 882755770 80201 120.45 11330 11330 10890 14800 7980 11390 11006.79 0.00 0 -6657 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1639 -1.76 1.45 12 0.53 -6216.00 7517.00 21450 20240401 -49.04 7600 20240909 43.82 12590 -13.19 20250219 9860 10.85 20250102 21450 -49.04 20240401 7600 43.82 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
4 20250228 141424 57 100.00 KOSDAQ IT 서비스 N N N N N 10960 -430 5 -3.78 732859310 66512 99.89 11330 11330 10890 14800 7980 11390 11018.45 0.00 0 -6916 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1643 -1.76 1.46 12 0.44 -6216.00 7517.00 21450 20240401 -48.90 7600 20240909 44.21 12590 -12.95 20250219 9860 11.16 20250102 21450 -48.90 20240401 7600 44.21 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
5 20250228 131415 57 100.00 KOSDAQ IT 서비스 N N N N N 10910 -480 5 -4.21 679958770 61701 92.67 11330 11330 10890 14800 7980 11390 11020.22 0.00 0 -7098 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1636 -1.76 1.45 12 0.41 -6216.00 7517.00 21450 20240401 -49.14 7600 20240909 43.55 12590 -13.34 20250219 9860 10.65 20250102 21450 -49.14 20240401 7600 43.55 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
6 20250228 121409 57 100.00 KOSDAQ IT 서비스 N N N N N 10990 -400 5 -3.51 542040290 49084 73.72 11330 11330 10950 14800 7980 11390 11043.12 0.00 0 -6863 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1648 -1.77 1.46 12 0.33 -6216.00 7517.00 21450 20240401 -48.76 7600 20240909 44.61 12590 -12.71 20250219 9860 11.46 20250102 21450 -48.76 20240401 7600 44.61 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
7 20250228 111412 57 100.00 KOSDAQ IT 서비스 N N N N N 11050 -340 5 -2.99 379764060 34318 51.54 11330 11330 10950 14800 7980 11390 11066.03 0.00 0 -6692 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1657 -1.78 1.47 12 0.23 -6216.00 7517.00 21450 20240401 -48.48 7600 20240909 45.39 12590 -12.23 20250219 9860 12.07 20250102 21450 -48.48 20240401 7600 45.39 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
8 20250228 101411 57 100.00 KOSDAQ IT 서비스 N N N N N 11050 -340 5 -2.99 324316050 29310 44.02 11330 11330 10950 14800 7980 11390 11065.03 0.00 0 -5981 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1657 -1.78 1.47 12 0.20 -6216.00 7517.00 21450 20240401 -48.48 7600 20240909 45.39 12590 -12.23 20250219 9860 12.07 20250102 21450 -48.48 20240401 7600 45.39 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
9 20250228 091418 57 100.00 KOSDAQ IT 서비스 N N N N N 11040 -350 5 -3.07 84711730 7650 11.49 11330 11330 10950 14800 7980 11390 11073.43 0.00 0 -467 11963 11676 11463 11176 10963 11570 11070 75 3410 500 7970 10 1 14991476 1655 -1.78 1.47 12 0.05 -6216.00 7517.00 21450 20240401 -48.53 7600 20240909 45.26 12590 -12.31 20250219 9860 11.97 20250102 21450 -48.53 20240401 7600 45.26 20240909 1.21 N 451760 500 74 억 0 N N 556 N 00 N
10 20250227 161359 57 100.00 KOSDAQ IT 서비스 N N N N N 11390 -130 5 -1.13 765303310 66563 116.32 11540 11750 11250 14970 8070 11520 11497.52 0.00 0 -5986 11766 11642 11446 11322 11126 11545 11225 75 3450 500 8060 10 1 14991476 1708 -1.83 1.52 12 0.44 -6216.00 7517.00 21450 20240401 -46.90 7600 20240909 49.87 12590 -9.53 20250219 9860 15.52 20250102 21450 -46.90 20240401 7600 49.87 20240909 1.22 N 451760 500 74 억 0 N N 553 N 00 N
11 20250227 151401 57 100.00 KOSDAQ IT 서비스 N N N N N 11400 -120 5 -1.04 738378780 64197 112.19 11540 11750 11250 14970 8070 11520 11501.76 0.00 0 -4803 11766 11642 11446 11322 11126 11545 11225 75 3450 500 8060 10 1 14991476 1709 -1.83 1.52 12 0.43 -6216.00 7517.00 21450 20240401 -46.85 7600 20240909 50.00 12590 -9.45 20250219 9860 15.62 20250102 21450 -46.85 20240401 7600 50.00 20240909 1.22 N 451760 500 74 억 0 N N 635 N 00 N
12 20250227 141403 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 -200 5 -1.74 636802340 55201 96.46 11540 11750 11290 14970 8070 11520 11536.07 0.00 0 -2339 11766 11642 11446 11322 11126 11545 11225 75 3450 500 8060 10 1 14991476 1697 -1.82 1.51 12 0.37 -6216.00 7517.00 21450 20240401 -47.23 7600 20240909 48.95 12590 -10.09 20250219 9860 14.81 20250102 21450 -47.23 20240401 7600 48.95 20240909 1.22 N 451760 500 74 억 0 N N 635 N 00 N