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
052460/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
20250228,160552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-35,5,-1.46,260711675,110847,72.19,2370,2400,2330,3120,1680,2400,2351.97,3.43,0,7204,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,345,7.58,0.76,12,0.76,312.00,3106.00,4350,20240223,-45.63,1911,20241209,23.76,3330,-28.98,20250109,1971,19.99,20250102,4040,-41.46,20240304,1911,23.76,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-45,5,-1.88,253700395,107876,70.26,2370,2400,2330,3120,1680,2400,2351.78,3.43,0,7109,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,344,7.55,0.76,12,0.74,312.00,3106.00,4350,20240223,-45.86,1911,20241209,23.23,3330,-29.28,20250109,1971,19.48,20250102,4040,-41.71,20240304,1911,23.23,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-60,5,-2.50,226728735,96364,62.76,2370,2400,2330,3120,1680,2400,2352.84,3.43,0,4006,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,342,7.50,0.75,12,0.66,312.00,3106.00,4350,20240223,-46.21,1911,20241209,22.45,3330,-29.73,20250109,1971,18.72,20250102,4040,-42.08,20240304,1911,22.45,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,130554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-65,5,-2.71,191038665,81108,52.82,2370,2400,2330,3120,1680,2400,2355.36,3.43,0,1577,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,341,7.48,0.75,12,0.56,312.00,3106.00,4350,20240223,-46.32,1911,20241209,22.19,3330,-29.88,20250109,1971,18.47,20250102,4040,-42.20,20240304,1911,22.19,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-45,5,-1.88,154815035,65596,42.72,2370,2400,2340,3120,1680,2400,2360.13,3.43,0,5819,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,344,7.55,0.76,12,0.45,312.00,3106.00,4350,20240223,-45.86,1911,20241209,23.23,3330,-29.28,20250109,1971,19.48,20250102,4040,-41.71,20240304,1911,23.23,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-45,5,-1.88,117175080,49547,32.27,2370,2400,2350,3120,1680,2400,2364.93,3.43,0,3174,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,344,7.55,0.76,12,0.34,312.00,3106.00,4350,20240223,-45.86,1911,20241209,23.23,3330,-29.28,20250109,1971,19.48,20250102,4040,-41.71,20240304,1911,23.23,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,100551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-30,5,-1.25,76649675,32384,21.09,2370,2400,2350,3120,1680,2400,2366.90,3.43,0,7823,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,346,7.60,0.76,12,0.22,312.00,3106.00,4350,20240223,-45.52,1911,20241209,24.02,3330,-28.83,20250109,1971,20.24,20250102,4040,-41.34,20240304,1911,24.02,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250228,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,0,3,0.00,19313140,8173,5.32,2370,2400,2350,3120,1680,2400,2363.04,3.43,0,2264,2643,2521,2458,2336,2273,2490,2305,73,720,500,1630,5,1,14607936,351,7.69,0.77,12,0.06,312.00,3106.00,4350,20240223,-44.83,1911,20241209,25.59,3330,-27.93,20250109,1971,21.77,20250102,4040,-40.59,20240304,1911,25.59,20241209,1.45,N,052460,500,73 억,,500827,N,N,0,N,00,N
20250227,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-75,5,-3.03,380106570,153508,106.23,2480,2580,2395,3215,1735,2475,2476.18,3.47,0,-5929,2568,2521,2483,2436,2398,2545,2460,73,740,500,1680,5,1,14607936,351,7.69,0.77,12,1.05,312.00,3106.00,4350,20240223,-44.83,1911,20241209,25.59,3330,-27.93,20250109,1971,21.77,20250102,4200,-42.86,20240227,1911,25.59,20241209,1.45,N,052460,500,73 억,,506371,N,N,0,N,00,N
20250227,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-75,5,-3.03,360076085,145165,100.46,2480,2580,2400,3215,1735,2475,2480.46,3.47,0,-5280,2568,2521,2483,2436,2398,2545,2460,73,740,500,1680,5,1,14607936,351,7.69,0.77,12,0.99,312.00,3106.00,4350,20240223,-44.83,1911,20241209,25.59,3330,-27.93,20250109,1971,21.77,20250102,4200,-42.86,20240227,1911,25.59,20241209,1.45,N,052460,500,73 억,,506371,N,N,0,N,00,N
20250227,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-55,5,-2.22,329302755,132413,91.63,2480,2580,2420,3215,1735,2475,2486.94,3.47,0,-6419,2568,2521,2483,2436,2398,2545,2460,73,740,500,1680,5,1,14607936,354,7.76,0.78,12,0.91,312.00,3106.00,4350,20240223,-44.37,1911,20241209,26.64,3330,-27.33,20250109,1971,22.78,20250102,4200,-42.38,20240227,1911,26.64,20241209,1.45,N,052460,500,73 억,,506371,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 160552 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 -35 5 -1.46 260711675 110847 72.19 2370 2400 2330 3120 1680 2400 2351.97 3.43 0 7204 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 345 7.58 0.76 12 0.76 312.00 3106.00 4350 20240223 -45.63 1911 20241209 23.76 3330 -28.98 20250109 1971 19.99 20250102 4040 -41.46 20240304 1911 23.76 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
3 20250228 150555 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 -45 5 -1.88 253700395 107876 70.26 2370 2400 2330 3120 1680 2400 2351.78 3.43 0 7109 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 344 7.55 0.76 12 0.74 312.00 3106.00 4350 20240223 -45.86 1911 20241209 23.23 3330 -29.28 20250109 1971 19.48 20250102 4040 -41.71 20240304 1911 23.23 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
4 20250228 140556 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 -60 5 -2.50 226728735 96364 62.76 2370 2400 2330 3120 1680 2400 2352.84 3.43 0 4006 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 342 7.50 0.75 12 0.66 312.00 3106.00 4350 20240223 -46.21 1911 20241209 22.45 3330 -29.73 20250109 1971 18.72 20250102 4040 -42.08 20240304 1911 22.45 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
5 20250228 130554 57 100.00 KOSDAQ IT 서비스 N N N N N 2335 -65 5 -2.71 191038665 81108 52.82 2370 2400 2330 3120 1680 2400 2355.36 3.43 0 1577 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 341 7.48 0.75 12 0.56 312.00 3106.00 4350 20240223 -46.32 1911 20241209 22.19 3330 -29.88 20250109 1971 18.47 20250102 4040 -42.20 20240304 1911 22.19 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
6 20250228 120552 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 -45 5 -1.88 154815035 65596 42.72 2370 2400 2340 3120 1680 2400 2360.13 3.43 0 5819 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 344 7.55 0.76 12 0.45 312.00 3106.00 4350 20240223 -45.86 1911 20241209 23.23 3330 -29.28 20250109 1971 19.48 20250102 4040 -41.71 20240304 1911 23.23 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
7 20250228 110552 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 -45 5 -1.88 117175080 49547 32.27 2370 2400 2350 3120 1680 2400 2364.93 3.43 0 3174 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 344 7.55 0.76 12 0.34 312.00 3106.00 4350 20240223 -45.86 1911 20241209 23.23 3330 -29.28 20250109 1971 19.48 20250102 4040 -41.71 20240304 1911 23.23 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
8 20250228 100551 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -30 5 -1.25 76649675 32384 21.09 2370 2400 2350 3120 1680 2400 2366.90 3.43 0 7823 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 346 7.60 0.76 12 0.22 312.00 3106.00 4350 20240223 -45.52 1911 20241209 24.02 3330 -28.83 20250109 1971 20.24 20250102 4040 -41.34 20240304 1911 24.02 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
9 20250228 090555 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 0 3 0.00 19313140 8173 5.32 2370 2400 2350 3120 1680 2400 2363.04 3.43 0 2264 2643 2521 2458 2336 2273 2490 2305 73 720 500 1630 5 1 14607936 351 7.69 0.77 12 0.06 312.00 3106.00 4350 20240223 -44.83 1911 20241209 25.59 3330 -27.93 20250109 1971 21.77 20250102 4040 -40.59 20240304 1911 25.59 20241209 1.45 N 052460 500 73 억 500827 N N 0 N 00 N
10 20250227 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -75 5 -3.03 380106570 153508 106.23 2480 2580 2395 3215 1735 2475 2476.18 3.47 0 -5929 2568 2521 2483 2436 2398 2545 2460 73 740 500 1680 5 1 14607936 351 7.69 0.77 12 1.05 312.00 3106.00 4350 20240223 -44.83 1911 20241209 25.59 3330 -27.93 20250109 1971 21.77 20250102 4200 -42.86 20240227 1911 25.59 20241209 1.45 N 052460 500 73 억 506371 N N 0 N 00 N
11 20250227 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -75 5 -3.03 360076085 145165 100.46 2480 2580 2400 3215 1735 2475 2480.46 3.47 0 -5280 2568 2521 2483 2436 2398 2545 2460 73 740 500 1680 5 1 14607936 351 7.69 0.77 12 0.99 312.00 3106.00 4350 20240223 -44.83 1911 20241209 25.59 3330 -27.93 20250109 1971 21.77 20250102 4200 -42.86 20240227 1911 25.59 20241209 1.45 N 052460 500 73 억 506371 N N 0 N 00 N
12 20250227 140549 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -55 5 -2.22 329302755 132413 91.63 2480 2580 2420 3215 1735 2475 2486.94 3.47 0 -6419 2568 2521 2483 2436 2398 2545 2460 73 740 500 1680 5 1 14607936 354 7.76 0.78 12 0.91 312.00 3106.00 4350 20240223 -44.37 1911 20241209 26.64 3330 -27.33 20250109 1971 22.78 20250102 4200 -42.38 20240227 1911 26.64 20241209 1.45 N 052460 500 73 억 506371 N N 0 N 00 N