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
053300/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
20250228,160559,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4535,-145,5,-3.10,836883640,183680,126.97,4600,4650,4510,6080,3280,4680,4556.40,1.04,0,13618,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1925,20.43,1.05,12,0.43,222.00,4336.00,5510,20250107,-17.70,3510,20240806,29.20,5510,-17.70,20250107,4170,8.75,20250102,5510,-17.70,20250107,3510,29.20,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,150602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4525,-155,5,-3.31,791639605,173699,120.07,4600,4650,4510,6080,3280,4680,4557.54,1.04,0,14033,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1920,20.38,1.04,12,0.41,222.00,4336.00,5510,20250107,-17.88,3510,20240806,28.92,5510,-17.88,20250107,4170,8.51,20250102,5510,-17.88,20250107,3510,28.92,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,140603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4555,-125,5,-2.67,709640300,155624,107.58,4600,4650,4510,6080,3280,4680,4559.97,1.04,0,13998,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1933,20.52,1.05,12,0.37,222.00,4336.00,5510,20250107,-17.33,3510,20240806,29.77,5510,-17.33,20250107,4170,9.23,20250102,5510,-17.33,20250107,3510,29.77,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,130600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4550,-130,5,-2.78,626823920,137430,95.00,4600,4650,4510,6080,3280,4680,4561.04,1.04,0,9869,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1931,20.50,1.05,12,0.32,222.00,4336.00,5510,20250107,-17.42,3510,20240806,29.63,5510,-17.42,20250107,4170,9.11,20250102,5510,-17.42,20250107,3510,29.63,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,120558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4550,-130,5,-2.78,541667110,118681,82.04,4600,4650,4510,6080,3280,4680,4564.06,1.04,0,12686,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1931,20.50,1.05,12,0.28,222.00,4336.00,5510,20250107,-17.42,3510,20240806,29.63,5510,-17.42,20250107,4170,9.11,20250102,5510,-17.42,20250107,3510,29.63,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,110558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4585,-95,5,-2.03,323498755,70737,48.90,4600,4650,4510,6080,3280,4680,4573.26,1.04,0,9116,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1946,20.65,1.06,12,0.17,222.00,4336.00,5510,20250107,-16.79,3510,20240806,30.63,5510,-16.79,20250107,4170,9.95,20250102,5510,-16.79,20250107,3510,30.63,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,100557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4570,-110,5,-2.35,212971755,46611,32.22,4600,4650,4510,6080,3280,4680,4569.13,1.04,0,8503,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1940,20.59,1.05,12,0.11,222.00,4336.00,5510,20250107,-17.06,3510,20240806,30.20,5510,-17.06,20250107,4170,9.59,20250102,5510,-17.06,20250107,3510,30.20,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250228,090601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4575,-105,5,-2.24,81083515,17734,12.26,4600,4650,4510,6080,3280,4680,4572.21,1.04,0,4953,4843,4761,4693,4611,4543,4727,4577,212,1400,500,3360,5,1,42441361,1942,20.61,1.06,12,0.04,222.00,4336.00,5510,20250107,-16.97,3510,20240806,30.34,5510,-16.97,20250107,4170,9.71,20250102,5510,-16.97,20250107,3510,30.34,20240806,2.37,N,053300,500,212 억,,439601,N,N,0,N,00,N
20250227,160555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4680,-75,5,-1.58,663275985,141285,155.06,4760,4775,4625,6180,3330,4755,4694.60,1.13,0,-39474,4808,4781,4743,4716,4678,4795,4730,212,1425,500,3420,5,1,42441361,1986,21.08,1.08,12,0.33,222.00,4336.00,5510,20250107,-15.06,3510,20240806,33.33,5510,-15.06,20250107,4170,12.23,20250102,5510,-15.06,20250107,3510,33.33,20240806,2.33,N,053300,500,212 억,,478714,N,N,0,N,00,N
20250227,150553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4655,-100,5,-2.10,636649355,135575,148.80,4760,4775,4625,6180,3330,4755,4695.92,1.13,0,-37520,4808,4781,4743,4716,4678,4795,4730,212,1425,500,3420,5,1,42441361,1976,20.97,1.07,12,0.32,222.00,4336.00,5510,20250107,-15.52,3510,20240806,32.62,5510,-15.52,20250107,4170,11.63,20250102,5510,-15.52,20250107,3510,32.62,20240806,2.33,N,053300,500,212 억,,478714,N,N,0,N,00,N
20250227,140555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4680,-75,5,-1.58,529959200,112664,123.65,4760,4775,4660,6180,3330,4755,4703.89,1.13,0,-36536,4808,4781,4743,4716,4678,4795,4730,212,1425,500,3420,5,1,42441361,1986,21.08,1.08,12,0.27,222.00,4336.00,5510,20250107,-15.06,3510,20240806,33.33,5510,-15.06,20250107,4170,12.23,20250102,5510,-15.06,20250107,3510,33.33,20240806,2.33,N,053300,500,212 억,,478714,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 160559 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4535 -145 5 -3.10 836883640 183680 126.97 4600 4650 4510 6080 3280 4680 4556.40 1.04 0 13618 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1925 20.43 1.05 12 0.43 222.00 4336.00 5510 20250107 -17.70 3510 20240806 29.20 5510 -17.70 20250107 4170 8.75 20250102 5510 -17.70 20250107 3510 29.20 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
3 20250228 150602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4525 -155 5 -3.31 791639605 173699 120.07 4600 4650 4510 6080 3280 4680 4557.54 1.04 0 14033 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1920 20.38 1.04 12 0.41 222.00 4336.00 5510 20250107 -17.88 3510 20240806 28.92 5510 -17.88 20250107 4170 8.51 20250102 5510 -17.88 20250107 3510 28.92 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
4 20250228 140603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4555 -125 5 -2.67 709640300 155624 107.58 4600 4650 4510 6080 3280 4680 4559.97 1.04 0 13998 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1933 20.52 1.05 12 0.37 222.00 4336.00 5510 20250107 -17.33 3510 20240806 29.77 5510 -17.33 20250107 4170 9.23 20250102 5510 -17.33 20250107 3510 29.77 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
5 20250228 130600 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4550 -130 5 -2.78 626823920 137430 95.00 4600 4650 4510 6080 3280 4680 4561.04 1.04 0 9869 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1931 20.50 1.05 12 0.32 222.00 4336.00 5510 20250107 -17.42 3510 20240806 29.63 5510 -17.42 20250107 4170 9.11 20250102 5510 -17.42 20250107 3510 29.63 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
6 20250228 120558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4550 -130 5 -2.78 541667110 118681 82.04 4600 4650 4510 6080 3280 4680 4564.06 1.04 0 12686 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1931 20.50 1.05 12 0.28 222.00 4336.00 5510 20250107 -17.42 3510 20240806 29.63 5510 -17.42 20250107 4170 9.11 20250102 5510 -17.42 20250107 3510 29.63 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
7 20250228 110558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4585 -95 5 -2.03 323498755 70737 48.90 4600 4650 4510 6080 3280 4680 4573.26 1.04 0 9116 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1946 20.65 1.06 12 0.17 222.00 4336.00 5510 20250107 -16.79 3510 20240806 30.63 5510 -16.79 20250107 4170 9.95 20250102 5510 -16.79 20250107 3510 30.63 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
8 20250228 100557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4570 -110 5 -2.35 212971755 46611 32.22 4600 4650 4510 6080 3280 4680 4569.13 1.04 0 8503 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1940 20.59 1.05 12 0.11 222.00 4336.00 5510 20250107 -17.06 3510 20240806 30.20 5510 -17.06 20250107 4170 9.59 20250102 5510 -17.06 20250107 3510 30.20 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
9 20250228 090601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4575 -105 5 -2.24 81083515 17734 12.26 4600 4650 4510 6080 3280 4680 4572.21 1.04 0 4953 4843 4761 4693 4611 4543 4727 4577 212 1400 500 3360 5 1 42441361 1942 20.61 1.06 12 0.04 222.00 4336.00 5510 20250107 -16.97 3510 20240806 30.34 5510 -16.97 20250107 4170 9.71 20250102 5510 -16.97 20250107 3510 30.34 20240806 2.37 N 053300 500 212 억 439601 N N 0 N 00 N
10 20250227 160555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4680 -75 5 -1.58 663275985 141285 155.06 4760 4775 4625 6180 3330 4755 4694.60 1.13 0 -39474 4808 4781 4743 4716 4678 4795 4730 212 1425 500 3420 5 1 42441361 1986 21.08 1.08 12 0.33 222.00 4336.00 5510 20250107 -15.06 3510 20240806 33.33 5510 -15.06 20250107 4170 12.23 20250102 5510 -15.06 20250107 3510 33.33 20240806 2.33 N 053300 500 212 억 478714 N N 0 N 00 N
11 20250227 150553 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4655 -100 5 -2.10 636649355 135575 148.80 4760 4775 4625 6180 3330 4755 4695.92 1.13 0 -37520 4808 4781 4743 4716 4678 4795 4730 212 1425 500 3420 5 1 42441361 1976 20.97 1.07 12 0.32 222.00 4336.00 5510 20250107 -15.52 3510 20240806 32.62 5510 -15.52 20250107 4170 11.63 20250102 5510 -15.52 20250107 3510 32.62 20240806 2.33 N 053300 500 212 억 478714 N N 0 N 00 N
12 20250227 140555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4680 -75 5 -1.58 529959200 112664 123.65 4760 4775 4660 6180 3330 4755 4703.89 1.13 0 -36536 4808 4781 4743 4716 4678 4795 4730 212 1425 500 3420 5 1 42441361 1986 21.08 1.08 12 0.27 222.00 4336.00 5510 20250107 -15.06 3510 20240806 33.33 5510 -15.06 20250107 4170 12.23 20250102 5510 -15.06 20250107 3510 33.33 20240806 2.33 N 053300 500 212 억 478714 N N 0 N 00 N