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
049470/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
20250228,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,4,2,1.37,228576452,755707,35.90,292,320,292,378,204,291,302.47,6.75,0,29205,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,174,-2.03,0.45,12,1.28,-145.00,654.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,288,2.43,20250108,679,-56.55,20240826,251,17.53,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,4,2,1.37,224993729,743562,35.32,292,320,292,378,204,291,302.59,6.75,0,37420,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,174,-2.03,0.45,12,1.26,-145.00,654.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,288,2.43,20250108,679,-56.55,20240826,251,17.53,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,2,2,0.69,210785918,695468,33.04,292,320,292,378,204,291,303.09,6.75,0,30483,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,172,-2.02,0.45,12,1.18,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,288,1.74,20250108,679,-56.85,20240826,251,16.73,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,130543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,6,2,2.06,195349406,643008,30.54,292,320,292,378,204,291,303.81,6.75,0,38307,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,175,-2.05,0.45,12,1.09,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,7,2,2.41,178279956,585192,27.80,292,320,292,378,204,291,304.66,6.75,0,47462,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,175,-2.06,0.46,12,0.99,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,110540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,8,2,2.75,176271833,578430,27.48,292,320,292,378,204,291,304.75,6.75,0,51133,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,176,-2.06,0.46,12,0.98,-145.00,654.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,288,3.82,20250108,679,-55.96,20240826,251,19.12,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,100540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,12,2,4.12,32547179,110135,5.23,292,303,292,378,204,291,295.53,6.75,0,14602,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,178,-2.09,0.46,12,0.19,-145.00,654.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,288,5.21,20250108,679,-55.38,20240826,251,20.72,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250228,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,2,2,0.69,9517170,32511,1.54,292,296,292,378,204,291,292.76,6.75,0,12286,363,327,309,273,255,318,264,59,87,100,170,1,1,58862249,172,-2.02,0.45,12,0.06,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,288,1.74,20250108,679,-56.85,20240826,251,16.73,20241209,0.00,N,049470,100,58 억,,3970627,N,N,0,N,00,N
20250227,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-7,5,-2.35,652561195,2085556,2926.27,298,345,291,387,209,298,312.91,7.12,0,-227371,316,307,301,292,286,311,296,59,89,100,170,1,1,58862249,171,-2.01,0.44,12,3.54,-145.00,654.00,679,20240826,-57.14,251,20241209,15.94,383,-24.02,20250109,288,1.04,20250108,679,-57.14,20240826,251,15.94,20241209,0.01,N,049470,100,58 억,,4193580,N,N,0,N,00,N
20250227,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,3,2,1.01,638644072,2038106,2859.70,298,345,293,387,209,298,313.35,7.12,0,-221164,316,307,301,292,286,311,296,59,89,100,170,1,1,58862249,177,-2.08,0.46,12,3.46,-145.00,654.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,288,4.51,20250108,679,-55.67,20240826,251,19.92,20241209,0.01,N,049470,100,58 억,,4193580,N,N,0,N,00,N
20250227,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,4,2,1.34,633835027,2022033,2837.14,298,345,293,387,209,298,313.46,7.12,0,-220528,316,307,301,292,286,311,296,59,89,100,170,1,1,58862249,178,-2.08,0.46,12,3.44,-145.00,654.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,288,4.86,20250108,679,-55.52,20240826,251,20.32,20241209,0.01,N,049470,100,58 억,,4193580,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 160541 57 100.00 KOSDAQ IT 서비스 N N N N N 295 4 2 1.37 228576452 755707 35.90 292 320 292 378 204 291 302.47 6.75 0 29205 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 174 -2.03 0.45 12 1.28 -145.00 654.00 679 20240826 -56.55 251 20241209 17.53 383 -22.98 20250109 288 2.43 20250108 679 -56.55 20240826 251 17.53 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
3 20250228 150544 57 100.00 KOSDAQ IT 서비스 N N N N N 295 4 2 1.37 224993729 743562 35.32 292 320 292 378 204 291 302.59 6.75 0 37420 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 174 -2.03 0.45 12 1.26 -145.00 654.00 679 20240826 -56.55 251 20241209 17.53 383 -22.98 20250109 288 2.43 20250108 679 -56.55 20240826 251 17.53 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
4 20250228 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 293 2 2 0.69 210785918 695468 33.04 292 320 292 378 204 291 303.09 6.75 0 30483 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 172 -2.02 0.45 12 1.18 -145.00 654.00 679 20240826 -56.85 251 20241209 16.73 383 -23.50 20250109 288 1.74 20250108 679 -56.85 20240826 251 16.73 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
5 20250228 130543 57 100.00 KOSDAQ IT 서비스 N N N N N 297 6 2 2.06 195349406 643008 30.54 292 320 292 378 204 291 303.81 6.75 0 38307 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 175 -2.05 0.45 12 1.09 -145.00 654.00 679 20240826 -56.26 251 20241209 18.33 383 -22.45 20250109 288 3.12 20250108 679 -56.26 20240826 251 18.33 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
6 20250228 120540 57 100.00 KOSDAQ IT 서비스 N N N N N 298 7 2 2.41 178279956 585192 27.80 292 320 292 378 204 291 304.66 6.75 0 47462 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 175 -2.06 0.46 12 0.99 -145.00 654.00 679 20240826 -56.11 251 20241209 18.73 383 -22.19 20250109 288 3.47 20250108 679 -56.11 20240826 251 18.73 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
7 20250228 110540 57 100.00 KOSDAQ IT 서비스 N N N N N 299 8 2 2.75 176271833 578430 27.48 292 320 292 378 204 291 304.75 6.75 0 51133 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 176 -2.06 0.46 12 0.98 -145.00 654.00 679 20240826 -55.96 251 20241209 19.12 383 -21.93 20250109 288 3.82 20250108 679 -55.96 20240826 251 19.12 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
8 20250228 100540 57 100.00 KOSDAQ IT 서비스 N N N N N 303 12 2 4.12 32547179 110135 5.23 292 303 292 378 204 291 295.53 6.75 0 14602 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 178 -2.09 0.46 12 0.19 -145.00 654.00 679 20240826 -55.38 251 20241209 20.72 383 -20.89 20250109 288 5.21 20250108 679 -55.38 20240826 251 20.72 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
9 20250228 090543 57 100.00 KOSDAQ IT 서비스 N N N N N 293 2 2 0.69 9517170 32511 1.54 292 296 292 378 204 291 292.76 6.75 0 12286 363 327 309 273 255 318 264 59 87 100 170 1 1 58862249 172 -2.02 0.45 12 0.06 -145.00 654.00 679 20240826 -56.85 251 20241209 16.73 383 -23.50 20250109 288 1.74 20250108 679 -56.85 20240826 251 16.73 20241209 0.00 N 049470 100 58 억 3970627 N N 0 N 00 N
10 20250227 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 291 -7 5 -2.35 652561195 2085556 2926.27 298 345 291 387 209 298 312.91 7.12 0 -227371 316 307 301 292 286 311 296 59 89 100 170 1 1 58862249 171 -2.01 0.44 12 3.54 -145.00 654.00 679 20240826 -57.14 251 20241209 15.94 383 -24.02 20250109 288 1.04 20250108 679 -57.14 20240826 251 15.94 20241209 0.01 N 049470 100 58 억 4193580 N N 0 N 00 N
11 20250227 150535 57 100.00 KOSDAQ IT 서비스 N N N N N 301 3 2 1.01 638644072 2038106 2859.70 298 345 293 387 209 298 313.35 7.12 0 -221164 316 307 301 292 286 311 296 59 89 100 170 1 1 58862249 177 -2.08 0.46 12 3.46 -145.00 654.00 679 20240826 -55.67 251 20241209 19.92 383 -21.41 20250109 288 4.51 20250108 679 -55.67 20240826 251 19.92 20241209 0.01 N 049470 100 58 억 4193580 N N 0 N 00 N
12 20250227 140537 57 100.00 KOSDAQ IT 서비스 N N N N N 302 4 2 1.34 633835027 2022033 2837.14 298 345 293 387 209 298 313.46 7.12 0 -220528 316 307 301 292 286 311 296 59 89 100 170 1 1 58862249 178 -2.08 0.46 12 3.44 -145.00 654.00 679 20240826 -55.52 251 20241209 20.32 383 -21.15 20250109 288 4.86 20250108 679 -55.52 20240826 251 20.32 20241209 0.01 N 049470 100 58 억 4193580 N N 0 N 00 N