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
148780/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
20250228,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1108,-40,5,-3.48,130643466,118159,114.54,1148,1163,1080,1492,804,1148,1105.66,0.63,0,-7063,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,348,48.17,2.83,12,0.38,23.00,392.00,1996,20240220,-44.49,897,20241209,23.52,1332,-16.82,20250204,960,15.42,20250102,1817,-39.02,20240516,897,23.52,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,-39,5,-3.40,126976421,114851,111.33,1148,1163,1080,1492,804,1148,1105.58,0.63,0,-5512,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,349,48.22,2.83,12,0.37,23.00,392.00,1996,20240220,-44.44,897,20241209,23.63,1332,-16.74,20250204,960,15.52,20250102,1817,-38.97,20240516,897,23.63,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,140937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1104,-44,5,-3.83,106553330,96309,93.36,1148,1163,1080,1492,804,1148,1106.37,0.63,0,6179,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,347,48.00,2.82,12,0.31,23.00,392.00,1996,20240220,-44.69,897,20241209,23.08,1332,-17.12,20250204,960,15.00,20250102,1817,-39.24,20240516,897,23.08,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,130932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1110,-38,5,-3.31,103843321,93858,90.98,1148,1163,1080,1492,804,1148,1106.39,0.63,0,7027,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,349,48.26,2.83,12,0.30,23.00,392.00,1996,20240220,-44.39,897,20241209,23.75,1332,-16.67,20250204,960,15.62,20250102,1817,-38.91,20240516,897,23.75,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,120928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1103,-45,5,-3.92,99135398,89597,86.85,1148,1163,1080,1492,804,1148,1106.46,0.63,0,7826,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,347,47.96,2.81,12,0.28,23.00,392.00,1996,20240220,-44.74,897,20241209,22.97,1332,-17.19,20250204,960,14.90,20250102,1817,-39.30,20240516,897,22.97,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,-36,5,-3.14,45351786,40559,39.32,1148,1163,1080,1492,804,1148,1118.17,0.63,0,-3599,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,350,48.35,2.84,12,0.13,23.00,392.00,1996,20240220,-44.29,897,20241209,23.97,1332,-16.52,20250204,960,15.83,20250102,1817,-38.80,20240516,897,23.97,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1125,-23,5,-2.00,29314129,26176,25.37,1148,1163,1080,1492,804,1148,1119.89,0.63,0,2200,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,354,48.91,2.87,12,0.08,23.00,392.00,1996,20240220,-43.64,897,20241209,25.42,1332,-15.54,20250204,960,17.19,20250102,1817,-38.08,20240516,897,25.42,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250228,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,-36,5,-3.14,17218259,15344,14.87,1148,1163,1080,1492,804,1148,1122.15,0.63,0,844,1227,1187,1160,1120,1093,1207,1140,157,344,500,680,1,1,31445725,350,48.35,2.84,12,0.05,23.00,392.00,1996,20240220,-44.29,897,20241209,23.97,1332,-16.52,20250204,960,15.83,20250102,1817,-38.80,20240516,897,23.97,20241209,0.56,N,148780,500,157 억,,197580,N,N,0,N,00,N
20250227,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,4,2,0.35,119917657,103133,176.93,1144,1200,1133,1487,801,1144,1162.75,0.62,0,1967,1176,1159,1150,1133,1124,1155,1129,157,343,500,680,1,1,31445725,361,49.91,2.93,12,0.33,23.00,392.00,1996,20240220,-42.48,897,20241209,27.98,1332,-13.81,20250204,960,19.58,20250102,1817,-36.82,20240516,897,27.98,20241209,0.61,N,148780,500,157 억,,195613,N,N,0,N,00,N
20250227,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1162,18,2,1.57,110929032,95319,163.53,1144,1200,1133,1487,801,1144,1163.77,0.62,0,2345,1176,1159,1150,1133,1124,1155,1129,157,343,500,680,1,1,31445725,365,50.52,2.96,12,0.30,23.00,392.00,1996,20240220,-41.78,897,20241209,29.54,1332,-12.76,20250204,960,21.04,20250102,1817,-36.05,20240516,897,29.54,20241209,0.61,N,148780,500,157 억,,195613,N,N,0,N,00,N
20250227,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1164,20,2,1.75,103468149,88860,152.45,1144,1200,1133,1487,801,1144,1164.40,0.62,0,171,1176,1159,1150,1133,1124,1155,1129,157,343,500,680,1,1,31445725,366,50.61,2.97,12,0.28,23.00,392.00,1996,20240220,-41.68,897,20241209,29.77,1332,-12.61,20250204,960,21.25,20250102,1817,-35.94,20240516,897,29.77,20241209,0.61,N,148780,500,157 억,,195613,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 160931 57 100.00 KOSDAQ IT 서비스 N N N N N 1108 -40 5 -3.48 130643466 118159 114.54 1148 1163 1080 1492 804 1148 1105.66 0.63 0 -7063 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 348 48.17 2.83 12 0.38 23.00 392.00 1996 20240220 -44.49 897 20241209 23.52 1332 -16.82 20250204 960 15.42 20250102 1817 -39.02 20240516 897 23.52 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
3 20250228 150935 57 100.00 KOSDAQ IT 서비스 N N N N N 1109 -39 5 -3.40 126976421 114851 111.33 1148 1163 1080 1492 804 1148 1105.58 0.63 0 -5512 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 349 48.22 2.83 12 0.37 23.00 392.00 1996 20240220 -44.44 897 20241209 23.63 1332 -16.74 20250204 960 15.52 20250102 1817 -38.97 20240516 897 23.63 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
4 20250228 140937 57 100.00 KOSDAQ IT 서비스 N N N N N 1104 -44 5 -3.83 106553330 96309 93.36 1148 1163 1080 1492 804 1148 1106.37 0.63 0 6179 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 347 48.00 2.82 12 0.31 23.00 392.00 1996 20240220 -44.69 897 20241209 23.08 1332 -17.12 20250204 960 15.00 20250102 1817 -39.24 20240516 897 23.08 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
5 20250228 130932 57 100.00 KOSDAQ IT 서비스 N N N N N 1110 -38 5 -3.31 103843321 93858 90.98 1148 1163 1080 1492 804 1148 1106.39 0.63 0 7027 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 349 48.26 2.83 12 0.30 23.00 392.00 1996 20240220 -44.39 897 20241209 23.75 1332 -16.67 20250204 960 15.62 20250102 1817 -38.91 20240516 897 23.75 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
6 20250228 120928 57 100.00 KOSDAQ IT 서비스 N N N N N 1103 -45 5 -3.92 99135398 89597 86.85 1148 1163 1080 1492 804 1148 1106.46 0.63 0 7826 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 347 47.96 2.81 12 0.28 23.00 392.00 1996 20240220 -44.74 897 20241209 22.97 1332 -17.19 20250204 960 14.90 20250102 1817 -39.30 20240516 897 22.97 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
7 20250228 110929 57 100.00 KOSDAQ IT 서비스 N N N N N 1112 -36 5 -3.14 45351786 40559 39.32 1148 1163 1080 1492 804 1148 1118.17 0.63 0 -3599 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 350 48.35 2.84 12 0.13 23.00 392.00 1996 20240220 -44.29 897 20241209 23.97 1332 -16.52 20250204 960 15.83 20250102 1817 -38.80 20240516 897 23.97 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
8 20250228 100927 57 100.00 KOSDAQ IT 서비스 N N N N N 1125 -23 5 -2.00 29314129 26176 25.37 1148 1163 1080 1492 804 1148 1119.89 0.63 0 2200 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 354 48.91 2.87 12 0.08 23.00 392.00 1996 20240220 -43.64 897 20241209 25.42 1332 -15.54 20250204 960 17.19 20250102 1817 -38.08 20240516 897 25.42 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
9 20250228 090931 57 100.00 KOSDAQ IT 서비스 N N N N N 1112 -36 5 -3.14 17218259 15344 14.87 1148 1163 1080 1492 804 1148 1122.15 0.63 0 844 1227 1187 1160 1120 1093 1207 1140 157 344 500 680 1 1 31445725 350 48.35 2.84 12 0.05 23.00 392.00 1996 20240220 -44.29 897 20241209 23.97 1332 -16.52 20250204 960 15.83 20250102 1817 -38.80 20240516 897 23.97 20241209 0.56 N 148780 500 157 억 197580 N N 0 N 00 N
10 20250227 160921 57 100.00 KOSDAQ IT 서비스 N N N N N 1148 4 2 0.35 119917657 103133 176.93 1144 1200 1133 1487 801 1144 1162.75 0.62 0 1967 1176 1159 1150 1133 1124 1155 1129 157 343 500 680 1 1 31445725 361 49.91 2.93 12 0.33 23.00 392.00 1996 20240220 -42.48 897 20241209 27.98 1332 -13.81 20250204 960 19.58 20250102 1817 -36.82 20240516 897 27.98 20241209 0.61 N 148780 500 157 억 195613 N N 0 N 00 N
11 20250227 150921 57 100.00 KOSDAQ IT 서비스 N N N N N 1162 18 2 1.57 110929032 95319 163.53 1144 1200 1133 1487 801 1144 1163.77 0.62 0 2345 1176 1159 1150 1133 1124 1155 1129 157 343 500 680 1 1 31445725 365 50.52 2.96 12 0.30 23.00 392.00 1996 20240220 -41.78 897 20241209 29.54 1332 -12.76 20250204 960 21.04 20250102 1817 -36.05 20240516 897 29.54 20241209 0.61 N 148780 500 157 억 195613 N N 0 N 00 N
12 20250227 140924 57 100.00 KOSDAQ IT 서비스 N N N N N 1164 20 2 1.75 103468149 88860 152.45 1144 1200 1133 1487 801 1144 1164.40 0.62 0 171 1176 1159 1150 1133 1124 1155 1129 157 343 500 680 1 1 31445725 366 50.61 2.97 12 0.28 23.00 392.00 1996 20240220 -41.68 897 20241209 29.77 1332 -12.61 20250204 960 21.25 20250102 1817 -35.94 20240516 897 29.77 20241209 0.61 N 148780 500 157 억 195613 N N 0 N 00 N