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
139670/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
20250228,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-90,5,-3.27,85668865,31903,54.50,2720,2770,2545,3575,1925,2750,2685.29,0.71,0,-1567,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,376,14.30,2.25,12,0.23,186.00,1180.00,8700,20240221,-69.43,2275,20241118,16.92,3230,-17.65,20250114,2545,4.52,20250228,6500,-59.08,20240314,2275,16.92,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,150925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-85,5,-3.09,83053910,30920,52.82,2720,2770,2545,3575,1925,2750,2686.08,0.71,0,-1097,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,376,14.33,2.26,12,0.22,186.00,1180.00,8700,20240221,-69.37,2275,20241118,17.14,3230,-17.49,20250114,2545,4.72,20250228,6500,-59.00,20240314,2275,17.14,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,-70,5,-2.55,75779140,28190,48.16,2720,2770,2545,3575,1925,2750,2688.15,0.71,0,-814,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,378,14.41,2.27,12,0.20,186.00,1180.00,8700,20240221,-69.20,2275,20241118,17.80,3230,-17.03,20250114,2545,5.30,20250228,6500,-58.77,20240314,2275,17.80,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-75,5,-2.73,72587540,26999,46.12,2720,2770,2545,3575,1925,2750,2688.52,0.71,0,-1212,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,378,14.38,2.27,12,0.19,186.00,1180.00,8700,20240221,-69.25,2275,20241118,17.58,3230,-17.18,20250114,2545,5.11,20250228,6500,-58.85,20240314,2275,17.58,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-75,5,-2.73,67748830,25192,43.04,2720,2770,2545,3575,1925,2750,2689.29,0.71,0,-1206,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,378,14.38,2.27,12,0.18,186.00,1180.00,8700,20240221,-69.25,2275,20241118,17.58,3230,-17.18,20250114,2545,5.11,20250228,6500,-58.85,20240314,2275,17.58,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,110918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,-80,5,-2.91,65116075,24206,41.35,2720,2770,2545,3575,1925,2750,2690.07,0.71,0,-1403,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,377,14.35,2.26,12,0.17,186.00,1180.00,8700,20240221,-69.31,2275,20241118,17.36,3230,-17.34,20250114,2545,4.91,20250228,6500,-58.92,20240314,2275,17.36,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,100917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,-25,5,-0.91,15994765,5857,10.01,2720,2770,2720,3575,1925,2750,2730.87,0.71,0,-219,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,385,14.65,2.31,12,0.04,186.00,1180.00,8700,20240221,-68.68,2275,20241118,19.78,3230,-15.63,20250114,2655,2.64,20250203,6500,-58.08,20240314,2275,19.78,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250228,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-10,5,-0.36,7957500,2916,4.98,2720,2770,2720,3575,1925,2750,2728.88,0.71,0,415,2970,2860,2765,2655,2560,2812,2607,71,825,500,1700,5,1,14118810,387,14.73,2.32,12,0.02,186.00,1180.00,8700,20240221,-68.51,2275,20241118,20.44,3230,-15.17,20250114,2655,3.20,20250203,6500,-57.85,20240314,2275,20.44,20241118,0.11,N,139670,500,70 억,,100435,N,N,0,N,00,N
20250227,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-120,5,-4.18,162563905,58528,258.95,2870,2875,2670,3730,2010,2870,2777.54,0.75,0,-5598,2960,2915,2870,2825,2780,2892,2802,71,860,500,1770,5,1,14118810,388,14.78,2.33,12,0.41,186.00,1180.00,8700,20240221,-68.39,2275,20241118,20.88,3230,-14.86,20250114,2655,3.58,20250203,6540,-57.95,20240227,2275,20.88,20241118,0.10,N,139670,500,70 억,,106033,N,N,0,N,00,N
20250227,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-115,5,-4.01,156594620,56359,249.35,2870,2875,2670,3730,2010,2870,2778.52,0.75,0,-5058,2960,2915,2870,2825,2780,2892,2802,71,860,500,1770,5,1,14118810,389,14.81,2.33,12,0.40,186.00,1180.00,8700,20240221,-68.33,2275,20241118,21.10,3230,-14.71,20250114,2655,3.77,20250203,6540,-57.87,20240227,2275,21.10,20241118,0.10,N,139670,500,70 억,,106033,N,N,0,N,00,N
20250227,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-120,5,-4.18,139374970,50113,221.72,2870,2875,2670,3730,2010,2870,2781.21,0.75,0,-3173,2960,2915,2870,2825,2780,2892,2802,71,860,500,1770,5,1,14118810,388,14.78,2.33,12,0.35,186.00,1180.00,8700,20240221,-68.39,2275,20241118,20.88,3230,-14.86,20250114,2655,3.58,20250203,6540,-57.95,20240227,2275,20.88,20241118,0.10,N,139670,500,70 억,,106033,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 160920 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 -90 5 -3.27 85668865 31903 54.50 2720 2770 2545 3575 1925 2750 2685.29 0.71 0 -1567 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 376 14.30 2.25 12 0.23 186.00 1180.00 8700 20240221 -69.43 2275 20241118 16.92 3230 -17.65 20250114 2545 4.52 20250228 6500 -59.08 20240314 2275 16.92 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
3 20250228 150925 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 -85 5 -3.09 83053910 30920 52.82 2720 2770 2545 3575 1925 2750 2686.08 0.71 0 -1097 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 376 14.33 2.26 12 0.22 186.00 1180.00 8700 20240221 -69.37 2275 20241118 17.14 3230 -17.49 20250114 2545 4.72 20250228 6500 -59.00 20240314 2275 17.14 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
4 20250228 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 2680 -70 5 -2.55 75779140 28190 48.16 2720 2770 2545 3575 1925 2750 2688.15 0.71 0 -814 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 378 14.41 2.27 12 0.20 186.00 1180.00 8700 20240221 -69.20 2275 20241118 17.80 3230 -17.03 20250114 2545 5.30 20250228 6500 -58.77 20240314 2275 17.80 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
5 20250228 130921 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 -75 5 -2.73 72587540 26999 46.12 2720 2770 2545 3575 1925 2750 2688.52 0.71 0 -1212 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 378 14.38 2.27 12 0.19 186.00 1180.00 8700 20240221 -69.25 2275 20241118 17.58 3230 -17.18 20250114 2545 5.11 20250228 6500 -58.85 20240314 2275 17.58 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
6 20250228 120918 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 -75 5 -2.73 67748830 25192 43.04 2720 2770 2545 3575 1925 2750 2689.29 0.71 0 -1206 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 378 14.38 2.27 12 0.18 186.00 1180.00 8700 20240221 -69.25 2275 20241118 17.58 3230 -17.18 20250114 2545 5.11 20250228 6500 -58.85 20240314 2275 17.58 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
7 20250228 110918 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 -80 5 -2.91 65116075 24206 41.35 2720 2770 2545 3575 1925 2750 2690.07 0.71 0 -1403 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 377 14.35 2.26 12 0.17 186.00 1180.00 8700 20240221 -69.31 2275 20241118 17.36 3230 -17.34 20250114 2545 4.91 20250228 6500 -58.92 20240314 2275 17.36 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
8 20250228 100917 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 -25 5 -0.91 15994765 5857 10.01 2720 2770 2720 3575 1925 2750 2730.87 0.71 0 -219 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 385 14.65 2.31 12 0.04 186.00 1180.00 8700 20240221 -68.68 2275 20241118 19.78 3230 -15.63 20250114 2655 2.64 20250203 6500 -58.08 20240314 2275 19.78 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
9 20250228 090920 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 -10 5 -0.36 7957500 2916 4.98 2720 2770 2720 3575 1925 2750 2728.88 0.71 0 415 2970 2860 2765 2655 2560 2812 2607 71 825 500 1700 5 1 14118810 387 14.73 2.32 12 0.02 186.00 1180.00 8700 20240221 -68.51 2275 20241118 20.44 3230 -15.17 20250114 2655 3.20 20250203 6500 -57.85 20240314 2275 20.44 20241118 0.11 N 139670 500 70 억 100435 N N 0 N 00 N
10 20250227 160911 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -120 5 -4.18 162563905 58528 258.95 2870 2875 2670 3730 2010 2870 2777.54 0.75 0 -5598 2960 2915 2870 2825 2780 2892 2802 71 860 500 1770 5 1 14118810 388 14.78 2.33 12 0.41 186.00 1180.00 8700 20240221 -68.39 2275 20241118 20.88 3230 -14.86 20250114 2655 3.58 20250203 6540 -57.95 20240227 2275 20.88 20241118 0.10 N 139670 500 70 억 106033 N N 0 N 00 N
11 20250227 150911 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 -115 5 -4.01 156594620 56359 249.35 2870 2875 2670 3730 2010 2870 2778.52 0.75 0 -5058 2960 2915 2870 2825 2780 2892 2802 71 860 500 1770 5 1 14118810 389 14.81 2.33 12 0.40 186.00 1180.00 8700 20240221 -68.33 2275 20241118 21.10 3230 -14.71 20250114 2655 3.77 20250203 6540 -57.87 20240227 2275 21.10 20241118 0.10 N 139670 500 70 억 106033 N N 0 N 00 N
12 20250227 140914 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -120 5 -4.18 139374970 50113 221.72 2870 2875 2670 3730 2010 2870 2781.21 0.75 0 -3173 2960 2915 2870 2825 2780 2892 2802 71 860 500 1770 5 1 14118810 388 14.78 2.33 12 0.35 186.00 1180.00 8700 20240221 -68.39 2275 20241118 20.88 3230 -14.86 20250114 2655 3.58 20250203 6540 -57.95 20240227 2275 20.88 20241118 0.10 N 139670 500 70 억 106033 N N 0 N 00 N