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
219420/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
20250228,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-310,5,-5.13,1453359010,251962,94.59,5900,5950,5700,7850,4230,6040,5768.28,1.07,0,47431,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,657,52.57,1.47,12,2.20,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-340,5,-5.63,1386156710,240222,90.19,5900,5950,5700,7850,4230,6040,5770.29,1.07,0,48585,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,654,52.29,1.46,12,2.09,109.00,3894.00,10300,20240322,-44.66,4065,20241115,40.22,8350,-31.74,20250117,5560,2.52,20250102,10300,-44.66,20240322,4065,40.22,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-310,5,-5.13,1212080410,209751,78.75,5900,5950,5710,7850,4230,6040,5778.64,1.07,0,45409,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,657,52.57,1.47,12,1.83,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-300,5,-4.97,1101036930,190426,71.49,5900,5950,5710,7850,4230,6040,5781.94,1.07,0,41737,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,658,52.66,1.47,12,1.66,109.00,3894.00,10300,20240322,-44.27,4065,20241115,41.21,8350,-31.26,20250117,5560,3.24,20250102,10300,-44.27,20240322,4065,41.21,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-290,5,-4.80,955879970,165112,61.99,5900,5950,5710,7850,4230,6040,5789.25,1.07,0,39371,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,659,52.75,1.48,12,1.44,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-310,5,-5.13,875719440,151165,56.75,5900,5950,5710,7850,4230,6040,5793.10,1.07,0,36269,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,657,52.57,1.47,12,1.32,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,101038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-260,5,-4.30,446230030,76629,28.77,5900,5950,5760,7850,4230,6040,5823.20,1.07,0,12988,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,663,53.03,1.48,12,0.67,109.00,3894.00,10300,20240322,-43.88,4065,20241115,42.19,8350,-30.78,20250117,5560,3.96,20250102,10300,-43.88,20240322,4065,42.19,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250228,091042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-230,5,-3.81,178853930,30612,11.49,5900,5950,5760,7850,4230,6040,5842.48,1.07,0,3271,6673,6356,6163,5846,5653,6260,5750,11,1810,100,3740,10,1,11469507,666,53.30,1.49,12,0.27,109.00,3894.00,10300,20240322,-43.59,4065,20241115,42.93,8350,-30.42,20250117,5560,4.50,20250102,10300,-43.59,20240322,4065,42.93,20241115,7.36,N,219420,100,11 억,,122271,N,N,0,N,00,N
20250227,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-320,5,-5.03,1602576530,260926,383.91,6360,6480,5970,8260,4460,6360,6142.12,0.74,0,37750,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,693,55.41,1.55,12,2.27,109.00,3894.00,10300,20240322,-41.36,4065,20241115,48.59,8350,-27.66,20250117,5560,8.63,20250102,10300,-41.36,20240322,4065,48.59,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
20250227,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-310,5,-4.87,1511492770,245834,361.71,6360,6480,5970,8260,4460,6360,6148.18,0.74,0,33721,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,694,55.50,1.55,12,2.14,109.00,3894.00,10300,20240322,-41.26,4065,20241115,48.83,8350,-27.54,20250117,5560,8.81,20250102,10300,-41.26,20240322,4065,48.83,20241115,7.44,N,219420,100,11 억,,84350,N,N,0,N,00,N
20250227,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-290,5,-4.56,1108357590,179031,263.42,6360,6480,6060,8260,4460,6360,6190.60,0.74,0,19648,6506,6432,6346,6272,6186,6470,6310,11,1900,100,3940,10,1,11469507,696,55.69,1.56,12,1.56,109.00,3894.00,10300,20240322,-41.07,4065,20241115,49.32,8350,-27.31,20250117,5560,9.17,20250102,10300,-41.07,20240322,4065,49.32,20241115,7.44,N,219420,100,11 억,,84350,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 161042 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -310 5 -5.13 1453359010 251962 94.59 5900 5950 5700 7850 4230 6040 5768.28 1.07 0 47431 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 657 52.57 1.47 12 2.20 109.00 3894.00 10300 20240322 -44.37 4065 20241115 40.96 8350 -31.38 20250117 5560 3.06 20250102 10300 -44.37 20240322 4065 40.96 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
3 20250228 151047 57 100.00 KOSDAQ IT 서비스 N N N N N 5700 -340 5 -5.63 1386156710 240222 90.19 5900 5950 5700 7850 4230 6040 5770.29 1.07 0 48585 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 654 52.29 1.46 12 2.09 109.00 3894.00 10300 20240322 -44.66 4065 20241115 40.22 8350 -31.74 20250117 5560 2.52 20250102 10300 -44.66 20240322 4065 40.22 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
4 20250228 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -310 5 -5.13 1212080410 209751 78.75 5900 5950 5710 7850 4230 6040 5778.64 1.07 0 45409 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 657 52.57 1.47 12 1.83 109.00 3894.00 10300 20240322 -44.37 4065 20241115 40.96 8350 -31.38 20250117 5560 3.06 20250102 10300 -44.37 20240322 4065 40.96 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
5 20250228 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 5740 -300 5 -4.97 1101036930 190426 71.49 5900 5950 5710 7850 4230 6040 5781.94 1.07 0 41737 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 658 52.66 1.47 12 1.66 109.00 3894.00 10300 20240322 -44.27 4065 20241115 41.21 8350 -31.26 20250117 5560 3.24 20250102 10300 -44.27 20240322 4065 41.21 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
6 20250228 121037 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -290 5 -4.80 955879970 165112 61.99 5900 5950 5710 7850 4230 6040 5789.25 1.07 0 39371 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 659 52.75 1.48 12 1.44 109.00 3894.00 10300 20240322 -44.17 4065 20241115 41.45 8350 -31.14 20250117 5560 3.42 20250102 10300 -44.17 20240322 4065 41.45 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
7 20250228 111039 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -310 5 -5.13 875719440 151165 56.75 5900 5950 5710 7850 4230 6040 5793.10 1.07 0 36269 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 657 52.57 1.47 12 1.32 109.00 3894.00 10300 20240322 -44.37 4065 20241115 40.96 8350 -31.38 20250117 5560 3.06 20250102 10300 -44.37 20240322 4065 40.96 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
8 20250228 101038 57 100.00 KOSDAQ IT 서비스 N N N N N 5780 -260 5 -4.30 446230030 76629 28.77 5900 5950 5760 7850 4230 6040 5823.20 1.07 0 12988 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 663 53.03 1.48 12 0.67 109.00 3894.00 10300 20240322 -43.88 4065 20241115 42.19 8350 -30.78 20250117 5560 3.96 20250102 10300 -43.88 20240322 4065 42.19 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
9 20250228 091042 57 100.00 KOSDAQ IT 서비스 N N N N N 5810 -230 5 -3.81 178853930 30612 11.49 5900 5950 5760 7850 4230 6040 5842.48 1.07 0 3271 6673 6356 6163 5846 5653 6260 5750 11 1810 100 3740 10 1 11469507 666 53.30 1.49 12 0.27 109.00 3894.00 10300 20240322 -43.59 4065 20241115 42.93 8350 -30.42 20250117 5560 4.50 20250102 10300 -43.59 20240322 4065 42.93 20241115 7.36 N 219420 100 11 억 122271 N N 0 N 00 N
10 20250227 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 -320 5 -5.03 1602576530 260926 383.91 6360 6480 5970 8260 4460 6360 6142.12 0.74 0 37750 6506 6432 6346 6272 6186 6470 6310 11 1900 100 3940 10 1 11469507 693 55.41 1.55 12 2.27 109.00 3894.00 10300 20240322 -41.36 4065 20241115 48.59 8350 -27.66 20250117 5560 8.63 20250102 10300 -41.36 20240322 4065 48.59 20241115 7.44 N 219420 100 11 억 84350 N N 0 N 00 N
11 20250227 151031 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 -310 5 -4.87 1511492770 245834 361.71 6360 6480 5970 8260 4460 6360 6148.18 0.74 0 33721 6506 6432 6346 6272 6186 6470 6310 11 1900 100 3940 10 1 11469507 694 55.50 1.55 12 2.14 109.00 3894.00 10300 20240322 -41.26 4065 20241115 48.83 8350 -27.54 20250117 5560 8.81 20250102 10300 -41.26 20240322 4065 48.83 20241115 7.44 N 219420 100 11 억 84350 N N 0 N 00 N
12 20250227 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 -290 5 -4.56 1108357590 179031 263.42 6360 6480 6060 8260 4460 6360 6190.60 0.74 0 19648 6506 6432 6346 6272 6186 6470 6310 11 1900 100 3940 10 1 11469507 696 55.69 1.56 12 1.56 109.00 3894.00 10300 20240322 -41.07 4065 20241115 49.32 8350 -27.31 20250117 5560 9.17 20250102 10300 -41.07 20240322 4065 49.32 20241115 7.44 N 219420 100 11 억 84350 N N 0 N 00 N