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
085810/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
20250228,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1810,-10,5,-0.55,509694020,284903,99.06,1820,1849,1737,2365,1274,1820,1789.01,0.00,0,-17610,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,888,-2.07,2.06,12,0.58,-875.00,877.00,1890,20250226,-4.23,570,20241206,217.54,1890,-4.23,20250226,838,115.99,20250115,1890,-4.23,20250226,570,217.54,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-40,5,-2.20,363304245,204094,70.96,1820,1849,1737,2365,1274,1820,1780.08,0.00,0,-8871,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,873,-2.03,2.03,12,0.42,-875.00,877.00,1890,20250226,-5.82,570,20241206,212.28,1890,-5.82,20250226,838,112.41,20250115,1890,-5.82,20250226,570,212.28,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-42,5,-2.31,70183481,39455,13.72,1820,1849,1767,2365,1274,1820,1778.82,0.00,0,4806,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,872,-2.03,2.03,12,0.08,-875.00,877.00,1890,20250226,-5.93,570,20241206,211.93,1890,-5.93,20250226,838,112.17,20250115,1890,-5.93,20250226,570,211.93,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-40,5,-2.20,59321251,33323,11.59,1820,1849,1772,2365,1274,1820,1780.19,0.00,0,4123,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,873,-2.03,2.03,12,0.07,-875.00,877.00,1890,20250226,-5.82,570,20241206,212.28,1890,-5.82,20250226,838,112.41,20250115,1890,-5.82,20250226,570,212.28,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,120731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1786,-34,5,-1.87,40217546,22548,7.84,1820,1849,1772,2365,1274,1820,1783.64,0.00,0,4199,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,876,-2.04,2.04,12,0.05,-875.00,877.00,1890,20250226,-5.50,570,20241206,213.33,1890,-5.50,20250226,838,113.13,20250115,1890,-5.50,20250226,570,213.33,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-43,5,-2.36,32703978,18325,6.37,1820,1849,1772,2365,1274,1820,1784.66,0.00,0,957,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,872,-2.03,2.03,12,0.04,-875.00,877.00,1890,20250226,-5.98,570,20241206,211.75,1890,-5.98,20250226,838,112.05,20250115,1890,-5.98,20250226,570,211.75,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,100730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1797,-23,5,-1.26,14449670,8042,2.80,1820,1849,1783,2365,1274,1820,1796.78,0.00,0,1354,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,882,-2.05,2.05,12,0.02,-875.00,877.00,1890,20250226,-4.92,570,20241206,215.26,1890,-4.92,20250226,838,114.44,20250115,1890,-4.92,20250226,570,215.26,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250228,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,-17,5,-0.93,2810312,1550,0.54,1820,1849,1802,2365,1274,1820,1813.10,0.00,0,-883,1898,1859,1820,1781,1742,1839,1761,249,545,500,1120,1,1,49056767,884,-2.06,2.06,12,0.00,-875.00,877.00,1890,20250226,-4.60,570,20241206,216.32,1890,-4.60,20250226,838,115.16,20250115,1890,-4.60,20250226,570,216.32,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250227,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-14,5,-0.76,522699718,287610,66.40,1829,1859,1781,2380,1284,1834,1817.39,0.00,0,7728,1954,1894,1830,1770,1706,1924,1800,249,546,500,1130,1,1,49056767,893,-2.08,2.08,12,0.59,-875.00,877.00,1890,20250226,-3.70,570,20241206,219.30,1890,-3.70,20250226,838,117.18,20250115,1890,-3.70,20250226,570,219.30,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250227,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-34,5,-1.85,377088713,207448,47.89,1829,1859,1781,2380,1284,1834,1817.75,0.00,0,13137,1954,1894,1830,1770,1706,1924,1800,249,546,500,1130,1,1,49056767,883,-2.06,2.05,12,0.42,-875.00,877.00,1890,20250226,-4.76,570,20241206,215.79,1890,-4.76,20250226,838,114.80,20250115,1890,-4.76,20250226,570,215.79,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250227,140728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-36,5,-1.96,322182328,176819,40.82,1829,1859,1781,2380,1284,1834,1822.10,0.00,0,11491,1954,1894,1830,1770,1706,1924,1800,249,546,500,1130,1,1,49056767,882,-2.05,2.05,12,0.36,-875.00,877.00,1890,20250226,-4.87,570,20241206,215.44,1890,-4.87,20250226,838,114.56,20250115,1890,-4.87,20250226,570,215.44,20241206,0.00,N,085810,500,249 억,,0,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 160732 57 100.00 KOSDAQ IT 서비스 N N N N N 1810 -10 5 -0.55 509694020 284903 99.06 1820 1849 1737 2365 1274 1820 1789.01 0.00 0 -17610 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 888 -2.07 2.06 12 0.58 -875.00 877.00 1890 20250226 -4.23 570 20241206 217.54 1890 -4.23 20250226 838 115.99 20250115 1890 -4.23 20250226 570 217.54 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
3 20250228 150736 57 100.00 KOSDAQ IT 서비스 N N N N N 1780 -40 5 -2.20 363304245 204094 70.96 1820 1849 1737 2365 1274 1820 1780.08 0.00 0 -8871 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 873 -2.03 2.03 12 0.42 -875.00 877.00 1890 20250226 -5.82 570 20241206 212.28 1890 -5.82 20250226 838 112.41 20250115 1890 -5.82 20250226 570 212.28 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
4 20250228 140738 57 100.00 KOSDAQ IT 서비스 N N N N N 1778 -42 5 -2.31 70183481 39455 13.72 1820 1849 1767 2365 1274 1820 1778.82 0.00 0 4806 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 872 -2.03 2.03 12 0.08 -875.00 877.00 1890 20250226 -5.93 570 20241206 211.93 1890 -5.93 20250226 838 112.17 20250115 1890 -5.93 20250226 570 211.93 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
5 20250228 130734 57 100.00 KOSDAQ IT 서비스 N N N N N 1780 -40 5 -2.20 59321251 33323 11.59 1820 1849 1772 2365 1274 1820 1780.19 0.00 0 4123 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 873 -2.03 2.03 12 0.07 -875.00 877.00 1890 20250226 -5.82 570 20241206 212.28 1890 -5.82 20250226 838 112.41 20250115 1890 -5.82 20250226 570 212.28 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
6 20250228 120731 57 100.00 KOSDAQ IT 서비스 N N N N N 1786 -34 5 -1.87 40217546 22548 7.84 1820 1849 1772 2365 1274 1820 1783.64 0.00 0 4199 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 876 -2.04 2.04 12 0.05 -875.00 877.00 1890 20250226 -5.50 570 20241206 213.33 1890 -5.50 20250226 838 113.13 20250115 1890 -5.50 20250226 570 213.33 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
7 20250228 110732 57 100.00 KOSDAQ IT 서비스 N N N N N 1777 -43 5 -2.36 32703978 18325 6.37 1820 1849 1772 2365 1274 1820 1784.66 0.00 0 957 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 872 -2.03 2.03 12 0.04 -875.00 877.00 1890 20250226 -5.98 570 20241206 211.75 1890 -5.98 20250226 838 112.05 20250115 1890 -5.98 20250226 570 211.75 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
8 20250228 100730 57 100.00 KOSDAQ IT 서비스 N N N N N 1797 -23 5 -1.26 14449670 8042 2.80 1820 1849 1783 2365 1274 1820 1796.78 0.00 0 1354 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 882 -2.05 2.05 12 0.02 -875.00 877.00 1890 20250226 -4.92 570 20241206 215.26 1890 -4.92 20250226 838 114.44 20250115 1890 -4.92 20250226 570 215.26 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
9 20250228 090733 57 100.00 KOSDAQ IT 서비스 N N N N N 1803 -17 5 -0.93 2810312 1550 0.54 1820 1849 1802 2365 1274 1820 1813.10 0.00 0 -883 1898 1859 1820 1781 1742 1839 1761 249 545 500 1120 1 1 49056767 884 -2.06 2.06 12 0.00 -875.00 877.00 1890 20250226 -4.60 570 20241206 216.32 1890 -4.60 20250226 838 115.16 20250115 1890 -4.60 20250226 570 216.32 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
10 20250227 160726 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 -14 5 -0.76 522699718 287610 66.40 1829 1859 1781 2380 1284 1834 1817.39 0.00 0 7728 1954 1894 1830 1770 1706 1924 1800 249 546 500 1130 1 1 49056767 893 -2.08 2.08 12 0.59 -875.00 877.00 1890 20250226 -3.70 570 20241206 219.30 1890 -3.70 20250226 838 117.18 20250115 1890 -3.70 20250226 570 219.30 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
11 20250227 150725 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -34 5 -1.85 377088713 207448 47.89 1829 1859 1781 2380 1284 1834 1817.75 0.00 0 13137 1954 1894 1830 1770 1706 1924 1800 249 546 500 1130 1 1 49056767 883 -2.06 2.05 12 0.42 -875.00 877.00 1890 20250226 -4.76 570 20241206 215.79 1890 -4.76 20250226 838 114.80 20250115 1890 -4.76 20250226 570 215.79 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N
12 20250227 140728 57 100.00 KOSDAQ IT 서비스 N N N N N 1798 -36 5 -1.96 322182328 176819 40.82 1829 1859 1781 2380 1284 1834 1822.10 0.00 0 11491 1954 1894 1830 1770 1706 1924 1800 249 546 500 1130 1 1 49056767 882 -2.05 2.05 12 0.36 -875.00 877.00 1890 20250226 -4.87 570 20241206 215.44 1890 -4.87 20250226 838 114.56 20250115 1890 -4.87 20250226 570 215.44 20241206 0.00 N 085810 500 249 억 0 N N 0 N 00 N