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
069410/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
20250228,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,-50,5,-1.24,165921540,42029,326.24,4000,4005,3905,5220,2815,4020,3947.79,1.19,0,-10301,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,407,-30.54,0.75,12,0.41,-130.00,5266.00,6080,20240219,-34.70,2900,20240806,36.90,5050,-21.39,20250116,3750,5.87,20250102,5450,-27.16,20240314,2900,36.90,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3955,-65,5,-1.62,161940190,41024,318.44,4000,4005,3905,5220,2815,4020,3947.45,1.19,0,-9892,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,405,-30.42,0.75,12,0.40,-130.00,5266.00,6080,20240219,-34.95,2900,20240806,36.38,5050,-21.68,20250116,3750,5.47,20250102,5450,-27.43,20240314,2900,36.38,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,-50,5,-1.24,149790120,37948,294.56,4000,4005,3905,5220,2815,4020,3947.25,1.19,0,-10054,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,407,-30.54,0.75,12,0.37,-130.00,5266.00,6080,20240219,-34.70,2900,20240806,36.90,5050,-21.39,20250116,3750,5.87,20250102,5450,-27.16,20240314,2900,36.90,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3925,-95,5,-2.36,134972290,34201,265.47,4000,4005,3905,5220,2815,4020,3946.44,1.19,0,-9448,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,402,-30.19,0.75,12,0.33,-130.00,5266.00,6080,20240219,-35.44,2900,20240806,35.34,5050,-22.28,20250116,3750,4.67,20250102,5450,-27.98,20240314,2900,35.34,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,-85,5,-2.11,93095320,23513,182.51,4000,4005,3935,5220,2815,4020,3959.31,1.19,0,-3416,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,403,-30.27,0.75,12,0.23,-130.00,5266.00,6080,20240219,-35.28,2900,20240806,35.69,5050,-22.08,20250116,3750,4.93,20250102,5450,-27.80,20240314,2900,35.69,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,110652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,-70,5,-1.74,72483645,18281,141.90,4000,4005,3950,5220,2815,4020,3964.97,1.19,0,-1950,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,405,-30.38,0.75,12,0.18,-130.00,5266.00,6080,20240219,-35.03,2900,20240806,36.21,5050,-21.78,20250116,3750,5.33,20250102,5450,-27.52,20240314,2900,36.21,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,-60,5,-1.49,47435405,11943,92.70,4000,4005,3960,5220,2815,4020,3971.82,1.19,0,-1064,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,406,-30.46,0.75,12,0.12,-130.00,5266.00,6080,20240219,-34.87,2900,20240806,36.55,5050,-21.58,20250116,3750,5.60,20250102,5450,-27.34,20240314,2900,36.55,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250228,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,-45,5,-1.12,17535685,4402,34.17,4000,4005,3965,5220,2815,4020,3983.57,1.19,0,-1229,4100,4060,4040,4000,3980,4050,3990,51,1200,500,2410,5,1,10244824,407,-30.58,0.75,12,0.04,-130.00,5266.00,6080,20240219,-34.62,2900,20240806,37.07,5050,-21.29,20250116,3750,6.00,20250102,5450,-27.06,20240314,2900,37.07,20240806,3.44,N,069410,500,51 억,,122171,N,N,0,N,00,N
20250227,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-45,5,-1.11,51937965,12883,55.50,4025,4080,4020,5280,2850,4065,4031.51,1.21,0,-1494,4165,4115,4060,4010,3955,4140,4035,51,1215,500,2430,5,1,10244824,412,-30.92,0.76,12,0.13,-130.00,5266.00,6080,20240219,-33.88,2900,20240806,38.62,5050,-20.40,20250116,3750,7.20,20250102,5470,-26.51,20240227,2900,38.62,20240806,3.49,N,069410,500,51 억,,123665,N,N,0,N,00,N
20250227,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-5,5,-0.12,38155635,9458,40.75,4025,4080,4020,5280,2850,4065,4034.22,1.21,0,-1255,4165,4115,4060,4010,3955,4140,4035,51,1215,500,2430,5,1,10244824,416,-31.23,0.77,12,0.09,-130.00,5266.00,6080,20240219,-33.22,2900,20240806,40.00,5050,-19.60,20250116,3750,8.27,20250102,5470,-25.78,20240227,2900,40.00,20240806,3.49,N,069410,500,51 억,,123665,N,N,0,N,00,N
20250227,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-10,5,-0.25,34635555,8587,36.99,4025,4080,4020,5280,2850,4065,4033.49,1.21,0,-1317,4165,4115,4060,4010,3955,4140,4035,51,1215,500,2430,5,1,10244824,415,-31.19,0.77,12,0.08,-130.00,5266.00,6080,20240219,-33.31,2900,20240806,39.83,5050,-19.70,20250116,3750,8.13,20250102,5470,-25.87,20240227,2900,39.83,20240806,3.49,N,069410,500,51 억,,123665,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 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 3970 -50 5 -1.24 165921540 42029 326.24 4000 4005 3905 5220 2815 4020 3947.79 1.19 0 -10301 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 407 -30.54 0.75 12 0.41 -130.00 5266.00 6080 20240219 -34.70 2900 20240806 36.90 5050 -21.39 20250116 3750 5.87 20250102 5450 -27.16 20240314 2900 36.90 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
3 20250228 150654 57 100.00 KOSDAQ IT 서비스 N N N N N 3955 -65 5 -1.62 161940190 41024 318.44 4000 4005 3905 5220 2815 4020 3947.45 1.19 0 -9892 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 405 -30.42 0.75 12 0.40 -130.00 5266.00 6080 20240219 -34.95 2900 20240806 36.38 5050 -21.68 20250116 3750 5.47 20250102 5450 -27.43 20240314 2900 36.38 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
4 20250228 140656 57 100.00 KOSDAQ IT 서비스 N N N N N 3970 -50 5 -1.24 149790120 37948 294.56 4000 4005 3905 5220 2815 4020 3947.25 1.19 0 -10054 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 407 -30.54 0.75 12 0.37 -130.00 5266.00 6080 20240219 -34.70 2900 20240806 36.90 5050 -21.39 20250116 3750 5.87 20250102 5450 -27.16 20240314 2900 36.90 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
5 20250228 130653 57 100.00 KOSDAQ IT 서비스 N N N N N 3925 -95 5 -2.36 134972290 34201 265.47 4000 4005 3905 5220 2815 4020 3946.44 1.19 0 -9448 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 402 -30.19 0.75 12 0.33 -130.00 5266.00 6080 20240219 -35.44 2900 20240806 35.34 5050 -22.28 20250116 3750 4.67 20250102 5450 -27.98 20240314 2900 35.34 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
6 20250228 120650 57 100.00 KOSDAQ IT 서비스 N N N N N 3935 -85 5 -2.11 93095320 23513 182.51 4000 4005 3935 5220 2815 4020 3959.31 1.19 0 -3416 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 403 -30.27 0.75 12 0.23 -130.00 5266.00 6080 20240219 -35.28 2900 20240806 35.69 5050 -22.08 20250116 3750 4.93 20250102 5450 -27.80 20240314 2900 35.69 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
7 20250228 110652 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 -70 5 -1.74 72483645 18281 141.90 4000 4005 3950 5220 2815 4020 3964.97 1.19 0 -1950 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 405 -30.38 0.75 12 0.18 -130.00 5266.00 6080 20240219 -35.03 2900 20240806 36.21 5050 -21.78 20250116 3750 5.33 20250102 5450 -27.52 20240314 2900 36.21 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
8 20250228 100650 57 100.00 KOSDAQ IT 서비스 N N N N N 3960 -60 5 -1.49 47435405 11943 92.70 4000 4005 3960 5220 2815 4020 3971.82 1.19 0 -1064 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 406 -30.46 0.75 12 0.12 -130.00 5266.00 6080 20240219 -34.87 2900 20240806 36.55 5050 -21.58 20250116 3750 5.60 20250102 5450 -27.34 20240314 2900 36.55 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
9 20250228 090653 57 100.00 KOSDAQ IT 서비스 N N N N N 3975 -45 5 -1.12 17535685 4402 34.17 4000 4005 3965 5220 2815 4020 3983.57 1.19 0 -1229 4100 4060 4040 4000 3980 4050 3990 51 1200 500 2410 5 1 10244824 407 -30.58 0.75 12 0.04 -130.00 5266.00 6080 20240219 -34.62 2900 20240806 37.07 5050 -21.29 20250116 3750 6.00 20250102 5450 -27.06 20240314 2900 37.07 20240806 3.44 N 069410 500 51 억 122171 N N 0 N 00 N
10 20250227 160646 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 -45 5 -1.11 51937965 12883 55.50 4025 4080 4020 5280 2850 4065 4031.51 1.21 0 -1494 4165 4115 4060 4010 3955 4140 4035 51 1215 500 2430 5 1 10244824 412 -30.92 0.76 12 0.13 -130.00 5266.00 6080 20240219 -33.88 2900 20240806 38.62 5050 -20.40 20250116 3750 7.20 20250102 5470 -26.51 20240227 2900 38.62 20240806 3.49 N 069410 500 51 억 123665 N N 0 N 00 N
11 20250227 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 4060 -5 5 -0.12 38155635 9458 40.75 4025 4080 4020 5280 2850 4065 4034.22 1.21 0 -1255 4165 4115 4060 4010 3955 4140 4035 51 1215 500 2430 5 1 10244824 416 -31.23 0.77 12 0.09 -130.00 5266.00 6080 20240219 -33.22 2900 20240806 40.00 5050 -19.60 20250116 3750 8.27 20250102 5470 -25.78 20240227 2900 40.00 20240806 3.49 N 069410 500 51 억 123665 N N 0 N 00 N
12 20250227 140647 57 100.00 KOSDAQ IT 서비스 N N N N N 4055 -10 5 -0.25 34635555 8587 36.99 4025 4080 4020 5280 2850 4065 4033.49 1.21 0 -1317 4165 4115 4060 4010 3955 4140 4035 51 1215 500 2430 5 1 10244824 415 -31.19 0.77 12 0.08 -130.00 5266.00 6080 20240219 -33.31 2900 20240806 39.83 5050 -19.70 20250116 3750 8.13 20250102 5470 -25.87 20240227 2900 39.83 20240806 3.49 N 069410 500 51 억 123665 N N 0 N 00 N