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
053980/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
20250228,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-125,5,-3.57,317511265,93278,239.42,3485,3490,3370,4550,2450,3500,3403.93,2.01,0,-44035,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,641,2.68,0.67,12,0.49,1257.00,5066.00,6200,20240312,-45.56,3030,20241209,11.39,4310,-21.69,20250114,3260,3.53,20250102,6200,-45.56,20240312,3030,11.39,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,150605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-125,5,-3.57,307455410,90300,231.78,3485,3490,3370,4550,2450,3500,3404.82,2.01,0,-43030,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,641,2.68,0.67,12,0.48,1257.00,5066.00,6200,20240312,-45.56,3030,20241209,11.39,4310,-21.69,20250114,3260,3.53,20250102,6200,-45.56,20240312,3030,11.39,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-115,5,-3.29,265263465,77808,199.71,3485,3490,3370,4550,2450,3500,3409.21,2.01,0,-40981,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,643,2.69,0.67,12,0.41,1257.00,5066.00,6200,20240312,-45.40,3030,20241209,11.72,4310,-21.46,20250114,3260,3.83,20250102,6200,-45.40,20240312,3030,11.72,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,130603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-105,5,-3.00,231915270,67986,174.50,3485,3490,3370,4550,2450,3500,3411.22,2.01,0,-37315,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,644,2.70,0.67,12,0.36,1257.00,5066.00,6200,20240312,-45.24,3030,20241209,12.05,4310,-21.23,20250114,3260,4.14,20250102,6200,-45.24,20240312,3030,12.05,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,120601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3405,-95,5,-2.71,184882500,54094,138.84,3485,3490,3385,4550,2450,3500,3417.80,2.01,0,-32250,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,646,2.71,0.67,12,0.28,1257.00,5066.00,6200,20240312,-45.08,3030,20241209,12.38,4310,-21.00,20250114,3260,4.45,20250102,6200,-45.08,20240312,3030,12.38,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-75,5,-2.14,126328950,36872,94.64,3485,3490,3400,4550,2450,3500,3426.15,2.01,0,-23747,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,650,2.72,0.68,12,0.19,1257.00,5066.00,6200,20240312,-44.76,3030,20241209,13.04,4310,-20.53,20250114,3260,5.06,20250102,6200,-44.76,20240312,3030,13.04,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-65,5,-1.86,81686285,23808,61.11,3485,3490,3400,4550,2450,3500,3431.04,2.01,0,-14715,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,652,2.73,0.68,12,0.13,1257.00,5066.00,6200,20240312,-44.60,3030,20241209,13.37,4310,-20.30,20250114,3260,5.37,20250102,6200,-44.60,20240312,3030,13.37,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250228,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,-35,5,-1.00,5068755,1463,3.76,3485,3490,3455,4550,2450,3500,3464.63,2.01,0,5,3536,3517,3481,3462,3426,3527,3472,95,1050,500,2170,5,1,18982783,658,2.76,0.68,12,0.01,1257.00,5066.00,6200,20240312,-44.11,3030,20241209,14.36,4310,-19.61,20250114,3260,6.29,20250102,6200,-44.11,20240312,3030,14.36,20241209,3.65,N,053980,500,94 억,,381655,N,N,0,N,00,N
20250227,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,50,2,1.45,134823930,38881,76.05,3450,3500,3445,4485,2415,3450,3467.52,1.99,0,3239,3543,3496,3463,3416,3383,3480,3400,95,1035,500,2130,5,1,18982783,664,2.78,0.69,12,0.20,1257.00,5066.00,6200,20240312,-43.55,3030,20241209,15.51,4310,-18.79,20250114,3260,7.36,20250102,6200,-43.55,20240312,3030,15.51,20241209,3.64,N,053980,500,94 억,,378569,N,N,0,N,00,N
20250227,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,45,2,1.30,118187815,34117,66.73,3450,3500,3445,4485,2415,3450,3464.19,1.99,0,2699,3543,3496,3463,3416,3383,3480,3400,95,1035,500,2130,5,1,18982783,663,2.78,0.69,12,0.18,1257.00,5066.00,6200,20240312,-43.63,3030,20241209,15.35,4310,-18.91,20250114,3260,7.21,20250102,6200,-43.63,20240312,3030,15.35,20241209,3.64,N,053980,500,94 억,,378569,N,N,0,N,00,N
20250227,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,30,2,0.87,96632015,27928,54.62,3450,3480,3445,4485,2415,3450,3460.04,1.99,0,824,3543,3496,3463,3416,3383,3480,3400,95,1035,500,2130,5,1,18982783,661,2.77,0.69,12,0.15,1257.00,5066.00,6200,20240312,-43.87,3030,20241209,14.85,4310,-19.26,20250114,3260,6.75,20250102,6200,-43.87,20240312,3030,14.85,20241209,3.64,N,053980,500,94 억,,378569,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 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -125 5 -3.57 317511265 93278 239.42 3485 3490 3370 4550 2450 3500 3403.93 2.01 0 -44035 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 641 2.68 0.67 12 0.49 1257.00 5066.00 6200 20240312 -45.56 3030 20241209 11.39 4310 -21.69 20250114 3260 3.53 20250102 6200 -45.56 20240312 3030 11.39 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
3 20250228 150605 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -125 5 -3.57 307455410 90300 231.78 3485 3490 3370 4550 2450 3500 3404.82 2.01 0 -43030 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 641 2.68 0.67 12 0.48 1257.00 5066.00 6200 20240312 -45.56 3030 20241209 11.39 4310 -21.69 20250114 3260 3.53 20250102 6200 -45.56 20240312 3030 11.39 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
4 20250228 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 -115 5 -3.29 265263465 77808 199.71 3485 3490 3370 4550 2450 3500 3409.21 2.01 0 -40981 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 643 2.69 0.67 12 0.41 1257.00 5066.00 6200 20240312 -45.40 3030 20241209 11.72 4310 -21.46 20250114 3260 3.83 20250102 6200 -45.40 20240312 3030 11.72 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
5 20250228 130603 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 -105 5 -3.00 231915270 67986 174.50 3485 3490 3370 4550 2450 3500 3411.22 2.01 0 -37315 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 644 2.70 0.67 12 0.36 1257.00 5066.00 6200 20240312 -45.24 3030 20241209 12.05 4310 -21.23 20250114 3260 4.14 20250102 6200 -45.24 20240312 3030 12.05 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
6 20250228 120601 57 100.00 KOSDAQ IT 서비스 N N N N N 3405 -95 5 -2.71 184882500 54094 138.84 3485 3490 3385 4550 2450 3500 3417.80 2.01 0 -32250 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 646 2.71 0.67 12 0.28 1257.00 5066.00 6200 20240312 -45.08 3030 20241209 12.38 4310 -21.00 20250114 3260 4.45 20250102 6200 -45.08 20240312 3030 12.38 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
7 20250228 110601 57 100.00 KOSDAQ IT 서비스 N N N N N 3425 -75 5 -2.14 126328950 36872 94.64 3485 3490 3400 4550 2450 3500 3426.15 2.01 0 -23747 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 650 2.72 0.68 12 0.19 1257.00 5066.00 6200 20240312 -44.76 3030 20241209 13.04 4310 -20.53 20250114 3260 5.06 20250102 6200 -44.76 20240312 3030 13.04 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
8 20250228 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 -65 5 -1.86 81686285 23808 61.11 3485 3490 3400 4550 2450 3500 3431.04 2.01 0 -14715 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 652 2.73 0.68 12 0.13 1257.00 5066.00 6200 20240312 -44.60 3030 20241209 13.37 4310 -20.30 20250114 3260 5.37 20250102 6200 -44.60 20240312 3030 13.37 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
9 20250228 090604 57 100.00 KOSDAQ IT 서비스 N N N N N 3465 -35 5 -1.00 5068755 1463 3.76 3485 3490 3455 4550 2450 3500 3464.63 2.01 0 5 3536 3517 3481 3462 3426 3527 3472 95 1050 500 2170 5 1 18982783 658 2.76 0.68 12 0.01 1257.00 5066.00 6200 20240312 -44.11 3030 20241209 14.36 4310 -19.61 20250114 3260 6.29 20250102 6200 -44.11 20240312 3030 14.36 20241209 3.65 N 053980 500 94 억 381655 N N 0 N 00 N
10 20250227 160557 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 50 2 1.45 134823930 38881 76.05 3450 3500 3445 4485 2415 3450 3467.52 1.99 0 3239 3543 3496 3463 3416 3383 3480 3400 95 1035 500 2130 5 1 18982783 664 2.78 0.69 12 0.20 1257.00 5066.00 6200 20240312 -43.55 3030 20241209 15.51 4310 -18.79 20250114 3260 7.36 20250102 6200 -43.55 20240312 3030 15.51 20241209 3.64 N 053980 500 94 억 378569 N N 0 N 00 N
11 20250227 150556 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 45 2 1.30 118187815 34117 66.73 3450 3500 3445 4485 2415 3450 3464.19 1.99 0 2699 3543 3496 3463 3416 3383 3480 3400 95 1035 500 2130 5 1 18982783 663 2.78 0.69 12 0.18 1257.00 5066.00 6200 20240312 -43.63 3030 20241209 15.35 4310 -18.91 20250114 3260 7.21 20250102 6200 -43.63 20240312 3030 15.35 20241209 3.64 N 053980 500 94 억 378569 N N 0 N 00 N
12 20250227 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 30 2 0.87 96632015 27928 54.62 3450 3480 3445 4485 2415 3450 3460.04 1.99 0 824 3543 3496 3463 3416 3383 3480 3400 95 1035 500 2130 5 1 18982783 661 2.77 0.69 12 0.15 1257.00 5066.00 6200 20240312 -43.87 3030 20241209 14.85 4310 -19.26 20250114 3260 6.75 20250102 6200 -43.87 20240312 3030 14.85 20241209 3.64 N 053980 500 94 억 378569 N N 0 N 00 N