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
049480/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,2450,-110,5,-4.30,512877245,208019,141.63,2520,2535,2430,3325,1795,2560,2465.53,3.38,0,-59742,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,770,14.76,0.95,12,0.66,166.00,2588.00,2945,20241212,-16.81,2180,20240805,12.39,2845,-13.88,20250131,2375,3.16,20250102,2945,-16.81,20241212,2180,12.39,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-100,5,-3.91,483822070,196172,133.57,2520,2535,2430,3325,1795,2560,2466.32,3.38,0,-58929,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,773,14.82,0.95,12,0.62,166.00,2588.00,2945,20241212,-16.47,2180,20240805,12.84,2845,-13.53,20250131,2375,3.58,20250102,2945,-16.47,20241212,2180,12.84,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-95,5,-3.71,425760035,172569,117.50,2520,2535,2430,3325,1795,2560,2467.19,3.38,0,-45947,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,775,14.85,0.95,12,0.55,166.00,2588.00,2945,20241212,-16.30,2180,20240805,13.07,2845,-13.36,20250131,2375,3.79,20250102,2945,-16.30,20241212,2180,13.07,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,130543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-105,5,-4.10,387327510,156923,106.84,2520,2535,2430,3325,1795,2560,2468.26,3.38,0,-37357,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,771,14.79,0.95,12,0.50,166.00,2588.00,2945,20241212,-16.64,2180,20240805,12.61,2845,-13.71,20250131,2375,3.37,20250102,2945,-16.64,20241212,2180,12.61,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-100,5,-3.91,356381805,144310,98.25,2520,2535,2430,3325,1795,2560,2469.56,3.38,0,-35566,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,773,14.82,0.95,12,0.46,166.00,2588.00,2945,20241212,-16.47,2180,20240805,12.84,2845,-13.53,20250131,2375,3.58,20250102,2945,-16.47,20241212,2180,12.84,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,110541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-100,5,-3.91,289459825,117072,79.71,2520,2535,2430,3325,1795,2560,2472.49,3.38,0,-32252,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,773,14.82,0.95,12,0.37,166.00,2588.00,2945,20241212,-16.47,2180,20240805,12.84,2845,-13.53,20250131,2375,3.58,20250102,2945,-16.47,20241212,2180,12.84,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,100540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-95,5,-3.71,260176955,105185,71.62,2520,2535,2430,3325,1795,2560,2473.52,3.38,0,-29120,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,775,14.85,0.95,12,0.33,166.00,2588.00,2945,20241212,-16.30,2180,20240805,13.07,2845,-13.36,20250131,2375,3.79,20250102,2945,-16.30,20241212,2180,13.07,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250228,090543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-65,5,-2.54,31303725,12528,8.53,2520,2535,2485,3325,1795,2560,2498.70,3.38,0,-2598,2600,2580,2545,2525,2490,2590,2535,157,765,500,1890,5,1,31422383,784,15.03,0.96,12,0.04,166.00,2588.00,2945,20241212,-15.28,2180,20240805,14.45,2845,-12.30,20250131,2375,5.05,20250102,2945,-15.28,20241212,2180,14.45,20240805,2.76,N,049480,500,157 억,,1062447,N,N,0,N,00,N
20250227,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,20,2,0.79,371439200,146826,16.34,2535,2565,2510,3300,1780,2540,2529.59,3.44,0,-21383,2826,2682,2596,2452,2366,2755,2525,157,760,500,1870,5,1,31422383,804,15.42,0.99,12,0.47,166.00,2588.00,2945,20241212,-13.07,2180,20240805,17.43,2845,-10.02,20250131,2375,7.79,20250102,2945,-13.07,20241212,2180,17.43,20240805,2.77,N,049480,500,157 억,,1082390,N,N,0,N,00,N
20250227,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-20,5,-0.79,307834075,121900,13.57,2535,2565,2510,3300,1780,2540,2525.23,3.44,0,-12267,2826,2682,2596,2452,2366,2755,2525,157,760,500,1870,5,1,31422383,792,15.18,0.97,12,0.39,166.00,2588.00,2945,20241212,-14.43,2180,20240805,15.60,2845,-11.42,20250131,2375,6.11,20250102,2945,-14.43,20241212,2180,15.60,20240805,2.77,N,049480,500,157 억,,1082390,N,N,0,N,00,N
20250227,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-15,5,-0.59,239623355,94738,10.54,2535,2565,2510,3300,1780,2540,2529.26,3.44,0,-18809,2826,2682,2596,2452,2366,2755,2525,157,760,500,1870,5,1,31422383,793,15.21,0.98,12,0.30,166.00,2588.00,2945,20241212,-14.26,2180,20240805,15.83,2845,-11.25,20250131,2375,6.32,20250102,2945,-14.26,20241212,2180,15.83,20240805,2.77,N,049480,500,157 억,,1082390,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 2450 -110 5 -4.30 512877245 208019 141.63 2520 2535 2430 3325 1795 2560 2465.53 3.38 0 -59742 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 770 14.76 0.95 12 0.66 166.00 2588.00 2945 20241212 -16.81 2180 20240805 12.39 2845 -13.88 20250131 2375 3.16 20250102 2945 -16.81 20241212 2180 12.39 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
3 20250228 150544 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -100 5 -3.91 483822070 196172 133.57 2520 2535 2430 3325 1795 2560 2466.32 3.38 0 -58929 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 773 14.82 0.95 12 0.62 166.00 2588.00 2945 20241212 -16.47 2180 20240805 12.84 2845 -13.53 20250131 2375 3.58 20250102 2945 -16.47 20241212 2180 12.84 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
4 20250228 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -95 5 -3.71 425760035 172569 117.50 2520 2535 2430 3325 1795 2560 2467.19 3.38 0 -45947 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 775 14.85 0.95 12 0.55 166.00 2588.00 2945 20241212 -16.30 2180 20240805 13.07 2845 -13.36 20250131 2375 3.79 20250102 2945 -16.30 20241212 2180 13.07 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
5 20250228 130543 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -105 5 -4.10 387327510 156923 106.84 2520 2535 2430 3325 1795 2560 2468.26 3.38 0 -37357 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 771 14.79 0.95 12 0.50 166.00 2588.00 2945 20241212 -16.64 2180 20240805 12.61 2845 -13.71 20250131 2375 3.37 20250102 2945 -16.64 20241212 2180 12.61 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
6 20250228 120540 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -100 5 -3.91 356381805 144310 98.25 2520 2535 2430 3325 1795 2560 2469.56 3.38 0 -35566 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 773 14.82 0.95 12 0.46 166.00 2588.00 2945 20241212 -16.47 2180 20240805 12.84 2845 -13.53 20250131 2375 3.58 20250102 2945 -16.47 20241212 2180 12.84 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
7 20250228 110541 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -100 5 -3.91 289459825 117072 79.71 2520 2535 2430 3325 1795 2560 2472.49 3.38 0 -32252 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 773 14.82 0.95 12 0.37 166.00 2588.00 2945 20241212 -16.47 2180 20240805 12.84 2845 -13.53 20250131 2375 3.58 20250102 2945 -16.47 20241212 2180 12.84 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
8 20250228 100540 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 -95 5 -3.71 260176955 105185 71.62 2520 2535 2430 3325 1795 2560 2473.52 3.38 0 -29120 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 775 14.85 0.95 12 0.33 166.00 2588.00 2945 20241212 -16.30 2180 20240805 13.07 2845 -13.36 20250131 2375 3.79 20250102 2945 -16.30 20241212 2180 13.07 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
9 20250228 090543 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -65 5 -2.54 31303725 12528 8.53 2520 2535 2485 3325 1795 2560 2498.70 3.38 0 -2598 2600 2580 2545 2525 2490 2590 2535 157 765 500 1890 5 1 31422383 784 15.03 0.96 12 0.04 166.00 2588.00 2945 20241212 -15.28 2180 20240805 14.45 2845 -12.30 20250131 2375 5.05 20250102 2945 -15.28 20241212 2180 14.45 20240805 2.76 N 049480 500 157 억 1062447 N N 0 N 00 N
10 20250227 160538 57 100.00 KOSDAQ IT 서비스 N N N N N 2560 20 2 0.79 371439200 146826 16.34 2535 2565 2510 3300 1780 2540 2529.59 3.44 0 -21383 2826 2682 2596 2452 2366 2755 2525 157 760 500 1870 5 1 31422383 804 15.42 0.99 12 0.47 166.00 2588.00 2945 20241212 -13.07 2180 20240805 17.43 2845 -10.02 20250131 2375 7.79 20250102 2945 -13.07 20241212 2180 17.43 20240805 2.77 N 049480 500 157 억 1082390 N N 0 N 00 N
11 20250227 150536 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 -20 5 -0.79 307834075 121900 13.57 2535 2565 2510 3300 1780 2540 2525.23 3.44 0 -12267 2826 2682 2596 2452 2366 2755 2525 157 760 500 1870 5 1 31422383 792 15.18 0.97 12 0.39 166.00 2588.00 2945 20241212 -14.43 2180 20240805 15.60 2845 -11.42 20250131 2375 6.11 20250102 2945 -14.43 20241212 2180 15.60 20240805 2.77 N 049480 500 157 억 1082390 N N 0 N 00 N
12 20250227 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -15 5 -0.59 239623355 94738 10.54 2535 2565 2510 3300 1780 2540 2529.26 3.44 0 -18809 2826 2682 2596 2452 2366 2755 2525 157 760 500 1870 5 1 31422383 793 15.21 0.98 12 0.30 166.00 2588.00 2945 20241212 -14.26 2180 20240805 15.83 2845 -11.25 20250131 2375 6.32 20250102 2945 -14.26 20241212 2180 15.83 20240805 2.77 N 049480 500 157 억 1082390 N N 0 N 00 N