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
150900/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
20250228,160933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-195,5,-3.94,139461645,29083,153.91,4900,4930,4750,6420,3465,4945,4795.49,12.54,0,-2850,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,555,12.60,1.54,12,0.25,377.00,3088.00,8220,20240219,-42.21,4110,20241115,15.57,5400,-12.04,20250106,4580,3.71,20250218,7910,-39.95,20240401,4110,15.57,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,150938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-155,5,-3.13,125878565,26229,138.81,4900,4930,4765,6420,3465,4945,4799.21,12.54,0,-2504,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,560,12.71,1.55,12,0.22,377.00,3088.00,8220,20240219,-41.73,4110,20241115,16.55,5400,-11.30,20250106,4580,4.59,20250218,7910,-39.44,20240401,4110,16.55,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-150,5,-3.03,96693885,20117,106.46,4900,4930,4775,6420,3465,4945,4806.58,12.54,0,-1862,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,560,12.72,1.55,12,0.17,377.00,3088.00,8220,20240219,-41.67,4110,20241115,16.67,5400,-11.20,20250106,4580,4.69,20250218,7910,-39.38,20240401,4110,16.67,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,130934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-150,5,-3.03,88882120,18488,97.84,4900,4930,4775,6420,3465,4945,4807.56,12.54,0,-1888,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,560,12.72,1.55,12,0.16,377.00,3088.00,8220,20240219,-41.67,4110,20241115,16.67,5400,-11.20,20250106,4580,4.69,20250218,7910,-39.38,20240401,4110,16.67,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,120930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-155,5,-3.13,78044315,16221,85.84,4900,4930,4780,6420,3465,4945,4811.31,12.54,0,-1887,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,560,12.71,1.55,12,0.14,377.00,3088.00,8220,20240219,-41.73,4110,20241115,16.55,5400,-11.30,20250106,4580,4.59,20250218,7910,-39.44,20240401,4110,16.55,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,-125,5,-2.53,68424380,14214,75.22,4900,4930,4780,6420,3465,4945,4813.87,12.54,0,-516,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,563,12.79,1.56,12,0.12,377.00,3088.00,8220,20240219,-41.36,4110,20241115,17.27,5400,-10.74,20250106,4580,5.24,20250218,7910,-39.06,20240401,4110,17.27,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,100930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-70,5,-1.42,24392885,5041,26.68,4900,4930,4800,6420,3465,4945,4838.90,12.54,0,-581,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,570,12.93,1.58,12,0.04,377.00,3088.00,8220,20240219,-40.69,4110,20241115,18.61,5400,-9.72,20250106,4580,6.44,20250218,7910,-38.37,20240401,4110,18.61,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250228,090933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-50,5,-1.01,2722600,559,2.96,4900,4930,4850,6420,3465,4945,4870.48,12.54,0,-158,5171,5057,4976,4862,4781,5017,4822,58,1475,500,3060,5,1,11685422,572,12.98,1.59,12,0.00,377.00,3088.00,8220,20240219,-40.45,4110,20241115,19.10,5400,-9.35,20250106,4580,6.88,20250218,7910,-38.12,20240401,4110,19.10,20241115,2.39,N,150900,500,58 억,,1465638,N,N,119,N,00,N
20250227,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-55,5,-1.10,93290950,18896,110.82,5090,5090,4895,6500,3500,5000,4937.07,12.56,0,-3343,5030,5015,4985,4970,4940,5022,4977,58,1500,500,3100,5,1,11685422,578,13.12,1.60,12,0.16,377.00,3088.00,8220,20240216,-39.84,4110,20241115,20.32,5400,-8.43,20250106,4580,7.97,20250218,7910,-37.48,20240401,4110,20.32,20241115,2.38,N,150900,500,58 억,,1468020,N,N,119,N,00,N
20250227,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4905,-95,5,-1.90,91996460,18634,109.28,5090,5090,4895,6500,3500,5000,4937.02,12.56,0,-3337,5030,5015,4985,4970,4940,5022,4977,58,1500,500,3100,5,1,11685422,573,13.01,1.59,12,0.16,377.00,3088.00,8220,20240216,-40.33,4110,20241115,19.34,5400,-9.17,20250106,4580,7.10,20250218,7910,-37.99,20240401,4110,19.34,20241115,2.38,N,150900,500,58 억,,1468020,N,N,0,N,00,N
20250227,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,-90,5,-1.80,82246805,16649,97.64,5090,5090,4895,6500,3500,5000,4940.04,12.56,0,-4017,5030,5015,4985,4970,4940,5022,4977,58,1500,500,3100,5,1,11685422,574,13.02,1.59,12,0.14,377.00,3088.00,8220,20240216,-40.27,4110,20241115,19.46,5400,-9.07,20250106,4580,7.21,20250218,7910,-37.93,20240401,4110,19.46,20241115,2.38,N,150900,500,58 억,,1468020,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 160933 57 100.00 KOSDAQ IT 서비스 N N N N N 4750 -195 5 -3.94 139461645 29083 153.91 4900 4930 4750 6420 3465 4945 4795.49 12.54 0 -2850 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 555 12.60 1.54 12 0.25 377.00 3088.00 8220 20240219 -42.21 4110 20241115 15.57 5400 -12.04 20250106 4580 3.71 20250218 7910 -39.95 20240401 4110 15.57 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
3 20250228 150938 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -155 5 -3.13 125878565 26229 138.81 4900 4930 4765 6420 3465 4945 4799.21 12.54 0 -2504 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 560 12.71 1.55 12 0.22 377.00 3088.00 8220 20240219 -41.73 4110 20241115 16.55 5400 -11.30 20250106 4580 4.59 20250218 7910 -39.44 20240401 4110 16.55 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
4 20250228 140939 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 -150 5 -3.03 96693885 20117 106.46 4900 4930 4775 6420 3465 4945 4806.58 12.54 0 -1862 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 560 12.72 1.55 12 0.17 377.00 3088.00 8220 20240219 -41.67 4110 20241115 16.67 5400 -11.20 20250106 4580 4.69 20250218 7910 -39.38 20240401 4110 16.67 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
5 20250228 130934 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 -150 5 -3.03 88882120 18488 97.84 4900 4930 4775 6420 3465 4945 4807.56 12.54 0 -1888 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 560 12.72 1.55 12 0.16 377.00 3088.00 8220 20240219 -41.67 4110 20241115 16.67 5400 -11.20 20250106 4580 4.69 20250218 7910 -39.38 20240401 4110 16.67 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
6 20250228 120930 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -155 5 -3.13 78044315 16221 85.84 4900 4930 4780 6420 3465 4945 4811.31 12.54 0 -1887 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 560 12.71 1.55 12 0.14 377.00 3088.00 8220 20240219 -41.73 4110 20241115 16.55 5400 -11.30 20250106 4580 4.59 20250218 7910 -39.44 20240401 4110 16.55 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
7 20250228 110931 57 100.00 KOSDAQ IT 서비스 N N N N N 4820 -125 5 -2.53 68424380 14214 75.22 4900 4930 4780 6420 3465 4945 4813.87 12.54 0 -516 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 563 12.79 1.56 12 0.12 377.00 3088.00 8220 20240219 -41.36 4110 20241115 17.27 5400 -10.74 20250106 4580 5.24 20250218 7910 -39.06 20240401 4110 17.27 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
8 20250228 100930 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 -70 5 -1.42 24392885 5041 26.68 4900 4930 4800 6420 3465 4945 4838.90 12.54 0 -581 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 570 12.93 1.58 12 0.04 377.00 3088.00 8220 20240219 -40.69 4110 20241115 18.61 5400 -9.72 20250106 4580 6.44 20250218 7910 -38.37 20240401 4110 18.61 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
9 20250228 090933 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 -50 5 -1.01 2722600 559 2.96 4900 4930 4850 6420 3465 4945 4870.48 12.54 0 -158 5171 5057 4976 4862 4781 5017 4822 58 1475 500 3060 5 1 11685422 572 12.98 1.59 12 0.00 377.00 3088.00 8220 20240219 -40.45 4110 20241115 19.10 5400 -9.35 20250106 4580 6.88 20250218 7910 -38.12 20240401 4110 19.10 20241115 2.39 N 150900 500 58 억 1465638 N N 119 N 00 N
10 20250227 160923 57 100.00 KOSDAQ IT 서비스 N N N N N 4945 -55 5 -1.10 93290950 18896 110.82 5090 5090 4895 6500 3500 5000 4937.07 12.56 0 -3343 5030 5015 4985 4970 4940 5022 4977 58 1500 500 3100 5 1 11685422 578 13.12 1.60 12 0.16 377.00 3088.00 8220 20240216 -39.84 4110 20241115 20.32 5400 -8.43 20250106 4580 7.97 20250218 7910 -37.48 20240401 4110 20.32 20241115 2.38 N 150900 500 58 억 1468020 N N 119 N 00 N
11 20250227 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 4905 -95 5 -1.90 91996460 18634 109.28 5090 5090 4895 6500 3500 5000 4937.02 12.56 0 -3337 5030 5015 4985 4970 4940 5022 4977 58 1500 500 3100 5 1 11685422 573 13.01 1.59 12 0.16 377.00 3088.00 8220 20240216 -40.33 4110 20241115 19.34 5400 -9.17 20250106 4580 7.10 20250218 7910 -37.99 20240401 4110 19.34 20241115 2.38 N 150900 500 58 억 1468020 N N 0 N 00 N
12 20250227 140926 57 100.00 KOSDAQ IT 서비스 N N N N N 4910 -90 5 -1.80 82246805 16649 97.64 5090 5090 4895 6500 3500 5000 4940.04 12.56 0 -4017 5030 5015 4985 4970 4940 5022 4977 58 1500 500 3100 5 1 11685422 574 13.02 1.59 12 0.14 377.00 3088.00 8220 20240216 -40.27 4110 20241115 19.46 5400 -9.07 20250106 4580 7.21 20250218 7910 -37.93 20240401 4110 19.46 20241115 2.38 N 150900 500 58 억 1468020 N N 0 N 00 N