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
099390/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
20250228,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,-260,5,-4.54,72954650,13136,24.90,5670,5690,5460,7440,4020,5730,5553.79,0.56,0,-3426,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,449,8.92,0.90,12,0.16,613.00,6046.00,8100,20240219,-32.47,4620,20241210,18.40,6780,-19.32,20250205,4800,13.96,20250102,7860,-30.41,20240228,4620,18.40,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-190,5,-3.32,63585730,11427,21.66,5670,5690,5460,7440,4020,5730,5564.52,0.56,0,-3382,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,455,9.04,0.92,12,0.14,613.00,6046.00,8100,20240219,-31.60,4620,20241210,19.91,6780,-18.29,20250205,4800,15.42,20250102,7860,-29.52,20240228,4620,19.91,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-240,5,-4.19,57289180,10284,19.50,5670,5690,5460,7440,4020,5730,5570.71,0.56,0,-3715,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,451,8.96,0.91,12,0.13,613.00,6046.00,8100,20240219,-32.22,4620,20241210,18.83,6780,-19.03,20250205,4800,14.38,20250102,7860,-30.15,20240228,4620,18.83,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-170,5,-2.97,51155910,9171,17.39,5670,5690,5510,7440,4020,5730,5578.01,0.56,0,-2931,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,456,9.07,0.92,12,0.11,613.00,6046.00,8100,20240219,-31.36,4620,20241210,20.35,6780,-17.99,20250205,4800,15.83,20250102,7860,-29.26,20240228,4620,20.35,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,120813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,-140,5,-2.44,47351830,8485,16.09,5670,5690,5510,7440,4020,5730,5580.65,0.56,0,-2629,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,459,9.12,0.92,12,0.10,613.00,6046.00,8100,20240219,-30.99,4620,20241210,21.00,6780,-17.55,20250205,4800,16.46,20250102,7860,-28.88,20240228,4620,21.00,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,110814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-170,5,-2.97,43986520,7880,14.94,5670,5690,5510,7440,4020,5730,5582.05,0.56,0,-2418,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,456,9.07,0.92,12,0.10,613.00,6046.00,8100,20240219,-31.36,4620,20241210,20.35,6780,-17.99,20250205,4800,15.83,20250102,7860,-29.26,20240228,4620,20.35,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,100811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-150,5,-2.62,29087650,5195,9.85,5670,5690,5550,7440,4020,5730,5599.16,0.56,0,-1820,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,458,9.10,0.92,12,0.06,613.00,6046.00,8100,20240219,-31.11,4620,20241210,20.78,6780,-17.70,20250205,4800,16.25,20250102,7860,-29.01,20240228,4620,20.78,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250228,090815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-110,5,-1.92,3973770,705,1.34,5670,5690,5610,7440,4020,5730,5636.55,0.56,0,-6,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,461,9.17,0.93,12,0.01,613.00,6046.00,8100,20240219,-30.62,4620,20241210,21.65,6780,-17.11,20250205,4800,17.08,20250102,7860,-28.50,20240228,4620,21.65,20241210,1.46,N,099390,500,41 억,,45710,N,N,0,N,00,N
20250227,160807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-10,5,-0.17,306040340,52747,137.01,5800,5900,5700,7460,4020,5740,5802.04,0.55,0,741,6040,5890,5610,5460,5180,5965,5535,41,1720,500,4010,10,1,8208283,470,9.35,0.95,12,0.64,613.00,6046.00,8100,20240216,-29.26,4620,20241210,24.03,6780,-15.49,20250205,4800,19.38,20250102,7860,-27.10,20240228,4620,24.03,20241210,1.43,N,099390,500,41 억,,45154,N,N,0,N,00,N
20250227,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,20,2,0.35,283903640,48884,126.98,5800,5900,5700,7460,4020,5740,5807.70,0.55,0,91,6040,5890,5610,5460,5180,5965,5535,41,1720,500,4010,10,1,8208283,473,9.40,0.95,12,0.60,613.00,6046.00,8100,20240216,-28.89,4620,20241210,24.68,6780,-15.04,20250205,4800,20.00,20250102,7860,-26.72,20240228,4620,24.68,20241210,1.43,N,099390,500,41 억,,45154,N,N,0,N,00,N
20250227,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,90,2,1.57,204968950,35274,91.63,5800,5900,5700,7460,4020,5740,5810.77,0.55,0,-218,6040,5890,5610,5460,5180,5965,5535,41,1720,500,4010,10,1,8208283,479,9.51,0.96,12,0.43,613.00,6046.00,8100,20240216,-28.02,4620,20241210,26.19,6780,-14.01,20250205,4800,21.46,20250102,7860,-25.83,20240228,4620,26.19,20241210,1.43,N,099390,500,41 억,,45154,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 160815 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 -260 5 -4.54 72954650 13136 24.90 5670 5690 5460 7440 4020 5730 5553.79 0.56 0 -3426 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 449 8.92 0.90 12 0.16 613.00 6046.00 8100 20240219 -32.47 4620 20241210 18.40 6780 -19.32 20250205 4800 13.96 20250102 7860 -30.41 20240228 4620 18.40 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
3 20250228 150819 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 -190 5 -3.32 63585730 11427 21.66 5670 5690 5460 7440 4020 5730 5564.52 0.56 0 -3382 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 455 9.04 0.92 12 0.14 613.00 6046.00 8100 20240219 -31.60 4620 20241210 19.91 6780 -18.29 20250205 4800 15.42 20250102 7860 -29.52 20240228 4620 19.91 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
4 20250228 140820 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -240 5 -4.19 57289180 10284 19.50 5670 5690 5460 7440 4020 5730 5570.71 0.56 0 -3715 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 451 8.96 0.91 12 0.13 613.00 6046.00 8100 20240219 -32.22 4620 20241210 18.83 6780 -19.03 20250205 4800 14.38 20250102 7860 -30.15 20240228 4620 18.83 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
5 20250228 130816 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 -170 5 -2.97 51155910 9171 17.39 5670 5690 5510 7440 4020 5730 5578.01 0.56 0 -2931 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 456 9.07 0.92 12 0.11 613.00 6046.00 8100 20240219 -31.36 4620 20241210 20.35 6780 -17.99 20250205 4800 15.83 20250102 7860 -29.26 20240228 4620 20.35 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
6 20250228 120813 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 -140 5 -2.44 47351830 8485 16.09 5670 5690 5510 7440 4020 5730 5580.65 0.56 0 -2629 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 459 9.12 0.92 12 0.10 613.00 6046.00 8100 20240219 -30.99 4620 20241210 21.00 6780 -17.55 20250205 4800 16.46 20250102 7860 -28.88 20240228 4620 21.00 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
7 20250228 110814 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 -170 5 -2.97 43986520 7880 14.94 5670 5690 5510 7440 4020 5730 5582.05 0.56 0 -2418 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 456 9.07 0.92 12 0.10 613.00 6046.00 8100 20240219 -31.36 4620 20241210 20.35 6780 -17.99 20250205 4800 15.83 20250102 7860 -29.26 20240228 4620 20.35 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
8 20250228 100811 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -150 5 -2.62 29087650 5195 9.85 5670 5690 5550 7440 4020 5730 5599.16 0.56 0 -1820 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 458 9.10 0.92 12 0.06 613.00 6046.00 8100 20240219 -31.11 4620 20241210 20.78 6780 -17.70 20250205 4800 16.25 20250102 7860 -29.01 20240228 4620 20.78 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
9 20250228 090815 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 -110 5 -1.92 3973770 705 1.34 5670 5690 5610 7440 4020 5730 5636.55 0.56 0 -6 5976 5852 5776 5652 5576 5815 5615 41 1710 500 4010 10 1 8208283 461 9.17 0.93 12 0.01 613.00 6046.00 8100 20240219 -30.62 4620 20241210 21.65 6780 -17.11 20250205 4800 17.08 20250102 7860 -28.50 20240228 4620 21.65 20241210 1.46 N 099390 500 41 억 45710 N N 0 N 00 N
10 20250227 160807 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -10 5 -0.17 306040340 52747 137.01 5800 5900 5700 7460 4020 5740 5802.04 0.55 0 741 6040 5890 5610 5460 5180 5965 5535 41 1720 500 4010 10 1 8208283 470 9.35 0.95 12 0.64 613.00 6046.00 8100 20240216 -29.26 4620 20241210 24.03 6780 -15.49 20250205 4800 19.38 20250102 7860 -27.10 20240228 4620 24.03 20241210 1.43 N 099390 500 41 억 45154 N N 0 N 00 N
11 20250227 150807 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 20 2 0.35 283903640 48884 126.98 5800 5900 5700 7460 4020 5740 5807.70 0.55 0 91 6040 5890 5610 5460 5180 5965 5535 41 1720 500 4010 10 1 8208283 473 9.40 0.95 12 0.60 613.00 6046.00 8100 20240216 -28.89 4620 20241210 24.68 6780 -15.04 20250205 4800 20.00 20250102 7860 -26.72 20240228 4620 24.68 20241210 1.43 N 099390 500 41 억 45154 N N 0 N 00 N
12 20250227 140810 57 100.00 KOSDAQ IT 서비스 N N N N N 5830 90 2 1.57 204968950 35274 91.63 5800 5900 5700 7460 4020 5740 5810.77 0.55 0 -218 6040 5890 5610 5460 5180 5965 5535 41 1720 500 4010 10 1 8208283 479 9.51 0.96 12 0.43 613.00 6046.00 8100 20240216 -28.02 4620 20241210 26.19 6780 -14.01 20250205 4800 21.46 20250102 7860 -25.83 20240228 4620 26.19 20241210 1.43 N 099390 500 41 억 45154 N N 0 N 00 N