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
054920/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
20250228,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-65,5,-2.22,565245445,195969,121.76,2930,2960,2835,3805,2055,2930,2884.44,2.01,0,-5910,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,808,89.53,0.54,12,0.69,32.00,5345.00,4445,20240219,-35.55,2135,20240805,34.19,3690,-22.36,20250106,2835,1.06,20250228,4000,-28.38,20240228,2135,34.19,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,150610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,-80,5,-2.73,548082630,189958,118.02,2930,2960,2835,3805,2055,2930,2885.28,2.01,0,-4684,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,804,89.06,0.53,12,0.67,32.00,5345.00,4445,20240219,-35.88,2135,20240805,33.49,3690,-22.76,20250106,2835,0.53,20250228,4000,-28.75,20240228,2135,33.49,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,-75,5,-2.56,512161045,177358,110.19,2930,2960,2835,3805,2055,2930,2887.72,2.01,0,-2827,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,806,89.22,0.53,12,0.63,32.00,5345.00,4445,20240219,-35.77,2135,20240805,33.72,3690,-22.63,20250106,2835,0.71,20250228,4000,-28.62,20240228,2135,33.72,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-65,5,-2.22,467659595,161763,100.51,2930,2960,2835,3805,2055,2930,2891.02,2.01,0,-5685,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,808,89.53,0.54,12,0.57,32.00,5345.00,4445,20240219,-35.55,2135,20240805,34.19,3690,-22.36,20250106,2835,1.06,20250228,4000,-28.38,20240228,2135,34.19,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-50,5,-1.71,446529025,154415,95.94,2930,2960,2835,3805,2055,2930,2891.75,2.01,0,-3143,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,813,90.00,0.54,12,0.55,32.00,5345.00,4445,20240219,-35.21,2135,20240805,34.89,3690,-21.95,20250106,2835,1.59,20250228,4000,-28.00,20240228,2135,34.89,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,110606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-70,5,-2.39,369106845,127311,79.10,2930,2960,2850,3805,2055,2930,2899.25,2.01,0,5186,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,807,89.38,0.54,12,0.45,32.00,5345.00,4445,20240219,-35.66,2135,20240805,33.96,3690,-22.49,20250106,2850,0.35,20250228,4000,-28.50,20240228,2135,33.96,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,100605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-30,5,-1.02,238827105,82020,50.96,2930,2960,2895,3805,2055,2930,2911.82,2.01,0,5504,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,818,90.62,0.54,12,0.29,32.00,5345.00,4445,20240219,-34.76,2135,20240805,35.83,3690,-21.41,20250106,2850,1.75,20250109,4000,-27.50,20240228,2135,35.83,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250228,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-10,5,-0.34,57889070,19811,12.31,2930,2960,2895,3805,2055,2930,2922.07,2.01,0,-12924,3103,3016,2973,2886,2843,2995,2865,141,875,500,1870,5,1,28217081,824,91.25,0.55,12,0.07,32.00,5345.00,4445,20240219,-34.31,2135,20240805,36.77,3690,-20.87,20250106,2850,2.46,20250109,4000,-27.00,20240228,2135,36.77,20240805,1.46,N,054920,500,141 억,,567430,N,N,0,N,00,N
20250227,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,-100,5,-3.30,477526285,160191,250.13,3040,3060,2930,3935,2125,3030,2980.98,2.02,0,-32519,3093,3061,3038,3006,2983,3077,3022,141,905,500,1930,5,1,28217081,827,91.56,0.55,12,0.57,32.00,5345.00,4480,20240216,-34.60,2135,20240805,37.24,3690,-20.60,20250106,2850,2.81,20250109,4035,-27.39,20240227,2135,37.24,20240805,1.49,N,054920,500,141 억,,570164,N,N,0,N,00,N
20250227,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,-40,5,-1.32,408710260,136871,213.72,3040,3060,2945,3935,2125,3030,2986.10,2.02,0,-35070,3093,3061,3038,3006,2983,3077,3022,141,905,500,1930,5,1,28217081,844,93.44,0.56,12,0.49,32.00,5345.00,4480,20240216,-33.26,2135,20240805,40.05,3690,-18.97,20250106,2850,4.91,20250109,4035,-25.90,20240227,2135,40.05,20240805,1.49,N,054920,500,141 억,,570164,N,N,0,N,00,N
20250227,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-50,5,-1.65,285077460,95143,148.56,3040,3060,2970,3935,2125,3030,2996.31,2.02,0,-25665,3093,3061,3038,3006,2983,3077,3022,141,905,500,1930,5,1,28217081,841,93.12,0.56,12,0.34,32.00,5345.00,4480,20240216,-33.48,2135,20240805,39.58,3690,-19.24,20250106,2850,4.56,20250109,4035,-26.15,20240227,2135,39.58,20240805,1.49,N,054920,500,141 억,,570164,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 160607 57 100.00 KOSDAQ IT 서비스 N N N N N 2865 -65 5 -2.22 565245445 195969 121.76 2930 2960 2835 3805 2055 2930 2884.44 2.01 0 -5910 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 808 89.53 0.54 12 0.69 32.00 5345.00 4445 20240219 -35.55 2135 20240805 34.19 3690 -22.36 20250106 2835 1.06 20250228 4000 -28.38 20240228 2135 34.19 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
3 20250228 150610 57 100.00 KOSDAQ IT 서비스 N N N N N 2850 -80 5 -2.73 548082630 189958 118.02 2930 2960 2835 3805 2055 2930 2885.28 2.01 0 -4684 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 804 89.06 0.53 12 0.67 32.00 5345.00 4445 20240219 -35.88 2135 20240805 33.49 3690 -22.76 20250106 2835 0.53 20250228 4000 -28.75 20240228 2135 33.49 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
4 20250228 140611 57 100.00 KOSDAQ IT 서비스 N N N N N 2855 -75 5 -2.56 512161045 177358 110.19 2930 2960 2835 3805 2055 2930 2887.72 2.01 0 -2827 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 806 89.22 0.53 12 0.63 32.00 5345.00 4445 20240219 -35.77 2135 20240805 33.72 3690 -22.63 20250106 2835 0.71 20250228 4000 -28.62 20240228 2135 33.72 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
5 20250228 130608 57 100.00 KOSDAQ IT 서비스 N N N N N 2865 -65 5 -2.22 467659595 161763 100.51 2930 2960 2835 3805 2055 2930 2891.02 2.01 0 -5685 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 808 89.53 0.54 12 0.57 32.00 5345.00 4445 20240219 -35.55 2135 20240805 34.19 3690 -22.36 20250106 2835 1.06 20250228 4000 -28.38 20240228 2135 34.19 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
6 20250228 120606 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 -50 5 -1.71 446529025 154415 95.94 2930 2960 2835 3805 2055 2930 2891.75 2.01 0 -3143 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 813 90.00 0.54 12 0.55 32.00 5345.00 4445 20240219 -35.21 2135 20240805 34.89 3690 -21.95 20250106 2835 1.59 20250228 4000 -28.00 20240228 2135 34.89 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
7 20250228 110606 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -70 5 -2.39 369106845 127311 79.10 2930 2960 2850 3805 2055 2930 2899.25 2.01 0 5186 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 807 89.38 0.54 12 0.45 32.00 5345.00 4445 20240219 -35.66 2135 20240805 33.96 3690 -22.49 20250106 2850 0.35 20250228 4000 -28.50 20240228 2135 33.96 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
8 20250228 100605 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 -30 5 -1.02 238827105 82020 50.96 2930 2960 2895 3805 2055 2930 2911.82 2.01 0 5504 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 818 90.62 0.54 12 0.29 32.00 5345.00 4445 20240219 -34.76 2135 20240805 35.83 3690 -21.41 20250106 2850 1.75 20250109 4000 -27.50 20240228 2135 35.83 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
9 20250228 090609 57 100.00 KOSDAQ IT 서비스 N N N N N 2920 -10 5 -0.34 57889070 19811 12.31 2930 2960 2895 3805 2055 2930 2922.07 2.01 0 -12924 3103 3016 2973 2886 2843 2995 2865 141 875 500 1870 5 1 28217081 824 91.25 0.55 12 0.07 32.00 5345.00 4445 20240219 -34.31 2135 20240805 36.77 3690 -20.87 20250106 2850 2.46 20250109 4000 -27.00 20240228 2135 36.77 20240805 1.46 N 054920 500 141 억 567430 N N 0 N 00 N
10 20250227 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 -100 5 -3.30 477526285 160191 250.13 3040 3060 2930 3935 2125 3030 2980.98 2.02 0 -32519 3093 3061 3038 3006 2983 3077 3022 141 905 500 1930 5 1 28217081 827 91.56 0.55 12 0.57 32.00 5345.00 4480 20240216 -34.60 2135 20240805 37.24 3690 -20.60 20250106 2850 2.81 20250109 4035 -27.39 20240227 2135 37.24 20240805 1.49 N 054920 500 141 억 570164 N N 0 N 00 N
11 20250227 150601 57 100.00 KOSDAQ IT 서비스 N N N N N 2990 -40 5 -1.32 408710260 136871 213.72 3040 3060 2945 3935 2125 3030 2986.10 2.02 0 -35070 3093 3061 3038 3006 2983 3077 3022 141 905 500 1930 5 1 28217081 844 93.44 0.56 12 0.49 32.00 5345.00 4480 20240216 -33.26 2135 20240805 40.05 3690 -18.97 20250106 2850 4.91 20250109 4035 -25.90 20240227 2135 40.05 20240805 1.49 N 054920 500 141 억 570164 N N 0 N 00 N
12 20250227 140603 57 100.00 KOSDAQ IT 서비스 N N N N N 2980 -50 5 -1.65 285077460 95143 148.56 3040 3060 2970 3935 2125 3030 2996.31 2.02 0 -25665 3093 3061 3038 3006 2983 3077 3022 141 905 500 1930 5 1 28217081 841 93.12 0.56 12 0.34 32.00 5345.00 4480 20240216 -33.48 2135 20240805 39.58 3690 -19.24 20250106 2850 4.56 20250109 4035 -26.15 20240227 2135 39.58 20240805 1.49 N 054920 500 141 억 570164 N N 0 N 00 N