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
197140/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
20250228,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-40,5,-1.62,28049655,11592,203.98,2485,2485,2400,3210,1730,2470,2419.71,2.51,0,-2191,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,316,-7.06,0.53,12,0.09,-344.00,4576.00,6680,20240313,-63.62,2200,20241210,10.45,2615,-7.07,20250213,2255,7.76,20250102,6680,-63.62,20240313,2200,10.45,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-45,5,-1.82,23304665,9628,169.42,2485,2485,2405,3210,1730,2470,2420.51,2.51,0,-1322,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,316,-7.05,0.53,12,0.07,-344.00,4576.00,6680,20240313,-63.70,2200,20241210,10.23,2615,-7.27,20250213,2255,7.54,20250102,6680,-63.70,20240313,2200,10.23,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,141014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-55,5,-2.23,13046325,5375,94.58,2485,2485,2415,3210,1730,2470,2427.22,2.51,0,-372,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,314,-7.02,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.85,2200,20241210,9.77,2615,-7.65,20250213,2255,7.10,20250102,6680,-63.85,20240313,2200,9.77,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-55,5,-2.23,12531305,5162,90.83,2485,2485,2415,3210,1730,2470,2427.61,2.51,0,-327,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,314,-7.02,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.85,2200,20241210,9.77,2615,-7.65,20250213,2255,7.10,20250102,6680,-63.85,20240313,2200,9.77,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,121005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-45,5,-1.82,10730675,4418,77.74,2485,2485,2420,3210,1730,2470,2428.85,2.51,0,-327,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,316,-7.05,0.53,12,0.03,-344.00,4576.00,6680,20240313,-63.70,2200,20241210,10.23,2615,-7.27,20250213,2255,7.54,20250102,6680,-63.70,20240313,2200,10.23,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,111006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-15,5,-0.61,4382240,1799,31.66,2485,2485,2425,3210,1730,2470,2435.93,2.51,0,-270,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,319,-7.14,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.25,2200,20241210,11.59,2615,-6.12,20250213,2255,8.87,20250102,6680,-63.25,20240313,2200,11.59,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-15,5,-0.61,3974600,1631,28.70,2485,2485,2425,3210,1730,2470,2436.91,2.51,0,-270,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,319,-7.14,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.25,2200,20241210,11.59,2615,-6.12,20250213,2255,8.87,20250102,6680,-63.25,20240313,2200,11.59,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250228,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-35,5,-1.42,1819945,745,13.11,2485,2485,2435,3210,1730,2470,2442.88,2.51,0,-95,2500,2485,2470,2455,2440,2492,2462,65,740,500,1480,5,1,13013154,317,-7.08,0.53,12,0.01,-344.00,4576.00,6680,20240313,-63.55,2200,20241210,10.68,2615,-6.88,20250213,2255,7.98,20250102,6680,-63.55,20240313,2200,10.68,20241210,1.18,N,197140,500,65 억,,326595,N,N,0,N,00,N
20250227,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-15,5,-0.60,13779820,5583,208.94,2455,2485,2455,3230,1740,2485,2468.17,2.51,0,-201,2515,2500,2475,2460,2435,2507,2467,65,745,500,1490,5,1,13013154,321,-7.18,0.54,12,0.04,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.17,N,197140,500,65 억,,326795,N,N,0,N,00,N
20250227,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-25,5,-1.01,13030620,5279,197.57,2455,2485,2455,3230,1740,2485,2468.39,2.51,0,-89,2515,2500,2475,2460,2435,2507,2467,65,745,500,1490,5,1,13013154,320,-7.15,0.54,12,0.04,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.17,N,197140,500,65 억,,326795,N,N,0,N,00,N
20250227,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-5,5,-0.20,11985115,4854,181.66,2455,2485,2455,3230,1740,2485,2469.12,2.51,0,2,2515,2500,2475,2460,2435,2507,2467,65,745,500,1490,5,1,13013154,323,-7.21,0.54,12,0.04,-344.00,4576.00,6680,20240313,-62.87,2200,20241210,12.73,2615,-5.16,20250213,2255,9.98,20250102,6680,-62.87,20240313,2200,12.73,20241210,1.17,N,197140,500,65 억,,326795,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 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -40 5 -1.62 28049655 11592 203.98 2485 2485 2400 3210 1730 2470 2419.71 2.51 0 -2191 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 316 -7.06 0.53 12 0.09 -344.00 4576.00 6680 20240313 -63.62 2200 20241210 10.45 2615 -7.07 20250213 2255 7.76 20250102 6680 -63.62 20240313 2200 10.45 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
3 20250228 151014 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -45 5 -1.82 23304665 9628 169.42 2485 2485 2405 3210 1730 2470 2420.51 2.51 0 -1322 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 316 -7.05 0.53 12 0.07 -344.00 4576.00 6680 20240313 -63.70 2200 20241210 10.23 2615 -7.27 20250213 2255 7.54 20250102 6680 -63.70 20240313 2200 10.23 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
4 20250228 141014 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -55 5 -2.23 13046325 5375 94.58 2485 2485 2415 3210 1730 2470 2427.22 2.51 0 -372 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 314 -7.02 0.53 12 0.04 -344.00 4576.00 6680 20240313 -63.85 2200 20241210 9.77 2615 -7.65 20250213 2255 7.10 20250102 6680 -63.85 20240313 2200 9.77 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
5 20250228 131009 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -55 5 -2.23 12531305 5162 90.83 2485 2485 2415 3210 1730 2470 2427.61 2.51 0 -327 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 314 -7.02 0.53 12 0.04 -344.00 4576.00 6680 20240313 -63.85 2200 20241210 9.77 2615 -7.65 20250213 2255 7.10 20250102 6680 -63.85 20240313 2200 9.77 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
6 20250228 121005 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -45 5 -1.82 10730675 4418 77.74 2485 2485 2420 3210 1730 2470 2428.85 2.51 0 -327 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 316 -7.05 0.53 12 0.03 -344.00 4576.00 6680 20240313 -63.70 2200 20241210 10.23 2615 -7.27 20250213 2255 7.54 20250102 6680 -63.70 20240313 2200 10.23 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
7 20250228 111006 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -15 5 -0.61 4382240 1799 31.66 2485 2485 2425 3210 1730 2470 2435.93 2.51 0 -270 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 319 -7.14 0.54 12 0.01 -344.00 4576.00 6680 20240313 -63.25 2200 20241210 11.59 2615 -6.12 20250213 2255 8.87 20250102 6680 -63.25 20240313 2200 11.59 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
8 20250228 101005 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 -15 5 -0.61 3974600 1631 28.70 2485 2485 2425 3210 1730 2470 2436.91 2.51 0 -270 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 319 -7.14 0.54 12 0.01 -344.00 4576.00 6680 20240313 -63.25 2200 20241210 11.59 2615 -6.12 20250213 2255 8.87 20250102 6680 -63.25 20240313 2200 11.59 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
9 20250228 091009 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 -35 5 -1.42 1819945 745 13.11 2485 2485 2435 3210 1730 2470 2442.88 2.51 0 -95 2500 2485 2470 2455 2440 2492 2462 65 740 500 1480 5 1 13013154 317 -7.08 0.53 12 0.01 -344.00 4576.00 6680 20240313 -63.55 2200 20241210 10.68 2615 -6.88 20250213 2255 7.98 20250102 6680 -63.55 20240313 2200 10.68 20241210 1.18 N 197140 500 65 억 326595 N N 0 N 00 N
10 20250227 160958 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -15 5 -0.60 13779820 5583 208.94 2455 2485 2455 3230 1740 2485 2468.17 2.51 0 -201 2515 2500 2475 2460 2435 2507 2467 65 745 500 1490 5 1 13013154 321 -7.18 0.54 12 0.04 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.17 N 197140 500 65 억 326795 N N 0 N 00 N
11 20250227 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 -25 5 -1.01 13030620 5279 197.57 2455 2485 2455 3230 1740 2485 2468.39 2.51 0 -89 2515 2500 2475 2460 2435 2507 2467 65 745 500 1490 5 1 13013154 320 -7.15 0.54 12 0.04 -344.00 4576.00 6680 20240313 -63.17 2200 20241210 11.82 2615 -5.93 20250213 2255 9.09 20250102 6680 -63.17 20240313 2200 11.82 20241210 1.17 N 197140 500 65 억 326795 N N 0 N 00 N
12 20250227 141001 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -5 5 -0.20 11985115 4854 181.66 2455 2485 2455 3230 1740 2485 2469.12 2.51 0 2 2515 2500 2475 2460 2435 2507 2467 65 745 500 1490 5 1 13013154 323 -7.21 0.54 12 0.04 -344.00 4576.00 6680 20240313 -62.87 2200 20241210 12.73 2615 -5.16 20250213 2255 9.98 20250102 6680 -62.87 20240313 2200 12.73 20241210 1.17 N 197140 500 65 억 326795 N N 0 N 00 N