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
242040/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
20250228,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-17,5,-1.21,194679502,140855,238.39,1392,1407,1370,1829,985,1407,1382.13,0.67,0,-43311,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,481,-15.27,1.12,12,0.41,-91.00,1238.00,2620,20240227,-46.95,1220,20241209,13.93,1776,-21.73,20250122,1370,1.46,20250228,2520,-44.84,20240306,1220,13.93,20241209,4.73,N,242040,100,34 억,,232115,N,N,51,N,00,N
20250228,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,-23,5,-1.63,187470189,135664,229.60,1392,1407,1370,1829,985,1407,1381.87,0.67,0,-42633,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,479,-15.21,1.12,12,0.39,-91.00,1238.00,2620,20240227,-47.18,1220,20241209,13.44,1776,-22.07,20250122,1370,1.02,20250228,2520,-45.08,20240306,1220,13.44,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250228,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,-34,5,-2.42,161659239,116983,197.99,1392,1407,1370,1829,985,1407,1381.90,0.67,0,-37864,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,475,-15.09,1.11,12,0.34,-91.00,1238.00,2620,20240227,-47.60,1220,20241209,12.54,1776,-22.69,20250122,1370,0.22,20250228,2520,-45.52,20240306,1220,12.54,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250228,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,-32,5,-2.27,151966665,109934,186.06,1392,1407,1370,1829,985,1407,1382.34,0.67,0,-37429,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,476,-15.11,1.11,12,0.32,-91.00,1238.00,2620,20240227,-47.52,1220,20241209,12.70,1776,-22.58,20250122,1370,0.36,20250228,2520,-45.44,20240306,1220,12.70,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250228,121106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,-34,5,-2.42,144547043,104532,176.92,1392,1407,1370,1829,985,1407,1382.80,0.67,0,-35891,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,475,-15.09,1.11,12,0.30,-91.00,1238.00,2620,20240227,-47.60,1220,20241209,12.54,1776,-22.69,20250122,1370,0.22,20250228,2520,-45.52,20240306,1220,12.54,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250228,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1380,-27,5,-1.92,91706150,66144,111.95,1392,1407,1380,1829,985,1407,1386.46,0.67,0,-22208,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,478,-15.16,1.11,12,0.19,-91.00,1238.00,2620,20240227,-47.33,1220,20241209,13.11,1776,-22.30,20250122,1375,0.36,20250203,2520,-45.24,20240306,1220,13.11,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250228,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,-14,5,-1.00,41117543,29560,50.03,1392,1407,1387,1829,985,1407,1390.99,0.67,0,-12540,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,482,-15.31,1.13,12,0.09,-91.00,1238.00,2620,20240227,-46.83,1220,20241209,14.18,1776,-21.57,20250122,1375,1.31,20250203,2520,-44.72,20240306,1220,14.18,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250228,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-13,5,-0.92,3535072,2537,4.29,1392,1407,1392,1829,985,1407,1393.41,0.67,0,-1395,1419,1412,1403,1396,1387,1408,1392,35,422,100,900,1,1,34606264,482,-15.32,1.13,12,0.01,-91.00,1238.00,2620,20240227,-46.79,1220,20241209,14.26,1776,-21.51,20250122,1375,1.38,20250203,2520,-44.68,20240306,1220,14.26,20241209,4.73,N,242040,100,34 억,,232115,N,N,42,N,00,N
20250227,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1407,-1,5,-0.07,82647926,59071,75.15,1408,1410,1394,1830,986,1408,1399.13,0.68,0,-2817,1426,1416,1403,1393,1380,1422,1399,35,422,100,900,1,1,34606264,487,-15.46,1.14,12,0.17,-91.00,1238.00,2620,20240227,-46.30,1220,20241209,15.33,1776,-20.78,20250122,1375,2.33,20250203,2620,-46.30,20240227,1220,15.33,20241209,4.74,N,242040,100,34 억,,234777,N,N,42,N,00,N
20250227,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1399,-9,5,-0.64,71166075,50891,64.74,1408,1410,1394,1830,986,1408,1398.40,0.68,0,-2521,1426,1416,1403,1393,1380,1422,1399,35,422,100,900,1,1,34606264,484,-15.37,1.13,12,0.15,-91.00,1238.00,2620,20240227,-46.60,1220,20241209,14.67,1776,-21.23,20250122,1375,1.75,20250203,2620,-46.60,20240227,1220,14.67,20241209,4.74,N,242040,100,34 억,,234777,N,N,23,N,00,N
20250227,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,-12,5,-0.85,59654275,42649,54.26,1408,1410,1394,1830,986,1408,1398.73,0.68,0,-1401,1426,1416,1403,1393,1380,1422,1399,35,422,100,900,1,1,34606264,483,-15.34,1.13,12,0.12,-91.00,1238.00,2620,20240227,-46.72,1220,20241209,14.43,1776,-21.40,20250122,1375,1.53,20250203,2620,-46.72,20240227,1220,14.43,20241209,4.74,N,242040,100,34 억,,234777,N,N,23,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 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 1390 -17 5 -1.21 194679502 140855 238.39 1392 1407 1370 1829 985 1407 1382.13 0.67 0 -43311 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 481 -15.27 1.12 12 0.41 -91.00 1238.00 2620 20240227 -46.95 1220 20241209 13.93 1776 -21.73 20250122 1370 1.46 20250228 2520 -44.84 20240306 1220 13.93 20241209 4.73 N 242040 100 34 억 232115 N N 51 N 00 N
3 20250228 151117 57 100.00 KOSDAQ IT 서비스 N N N N N 1384 -23 5 -1.63 187470189 135664 229.60 1392 1407 1370 1829 985 1407 1381.87 0.67 0 -42633 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 479 -15.21 1.12 12 0.39 -91.00 1238.00 2620 20240227 -47.18 1220 20241209 13.44 1776 -22.07 20250122 1370 1.02 20250228 2520 -45.08 20240306 1220 13.44 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
4 20250228 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 1373 -34 5 -2.42 161659239 116983 197.99 1392 1407 1370 1829 985 1407 1381.90 0.67 0 -37864 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 475 -15.09 1.11 12 0.34 -91.00 1238.00 2620 20240227 -47.60 1220 20241209 12.54 1776 -22.69 20250122 1370 0.22 20250228 2520 -45.52 20240306 1220 12.54 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
5 20250228 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 1375 -32 5 -2.27 151966665 109934 186.06 1392 1407 1370 1829 985 1407 1382.34 0.67 0 -37429 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 476 -15.11 1.11 12 0.32 -91.00 1238.00 2620 20240227 -47.52 1220 20241209 12.70 1776 -22.58 20250122 1370 0.36 20250228 2520 -45.44 20240306 1220 12.70 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
6 20250228 121106 57 100.00 KOSDAQ IT 서비스 N N N N N 1373 -34 5 -2.42 144547043 104532 176.92 1392 1407 1370 1829 985 1407 1382.80 0.67 0 -35891 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 475 -15.09 1.11 12 0.30 -91.00 1238.00 2620 20240227 -47.60 1220 20241209 12.54 1776 -22.69 20250122 1370 0.22 20250228 2520 -45.52 20240306 1220 12.54 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
7 20250228 111109 57 100.00 KOSDAQ IT 서비스 N N N N N 1380 -27 5 -1.92 91706150 66144 111.95 1392 1407 1380 1829 985 1407 1386.46 0.67 0 -22208 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 478 -15.16 1.11 12 0.19 -91.00 1238.00 2620 20240227 -47.33 1220 20241209 13.11 1776 -22.30 20250122 1375 0.36 20250203 2520 -45.24 20240306 1220 13.11 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
8 20250228 101107 57 100.00 KOSDAQ IT 서비스 N N N N N 1393 -14 5 -1.00 41117543 29560 50.03 1392 1407 1387 1829 985 1407 1390.99 0.67 0 -12540 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 482 -15.31 1.13 12 0.09 -91.00 1238.00 2620 20240227 -46.83 1220 20241209 14.18 1776 -21.57 20250122 1375 1.31 20250203 2520 -44.72 20240306 1220 14.18 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
9 20250228 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 1394 -13 5 -0.92 3535072 2537 4.29 1392 1407 1392 1829 985 1407 1393.41 0.67 0 -1395 1419 1412 1403 1396 1387 1408 1392 35 422 100 900 1 1 34606264 482 -15.32 1.13 12 0.01 -91.00 1238.00 2620 20240227 -46.79 1220 20241209 14.26 1776 -21.51 20250122 1375 1.38 20250203 2520 -44.68 20240306 1220 14.26 20241209 4.73 N 242040 100 34 억 232115 N N 42 N 00 N
10 20250227 161059 57 100.00 KOSDAQ IT 서비스 N N N N N 1407 -1 5 -0.07 82647926 59071 75.15 1408 1410 1394 1830 986 1408 1399.13 0.68 0 -2817 1426 1416 1403 1393 1380 1422 1399 35 422 100 900 1 1 34606264 487 -15.46 1.14 12 0.17 -91.00 1238.00 2620 20240227 -46.30 1220 20241209 15.33 1776 -20.78 20250122 1375 2.33 20250203 2620 -46.30 20240227 1220 15.33 20241209 4.74 N 242040 100 34 억 234777 N N 42 N 00 N
11 20250227 151101 57 100.00 KOSDAQ IT 서비스 N N N N N 1399 -9 5 -0.64 71166075 50891 64.74 1408 1410 1394 1830 986 1408 1398.40 0.68 0 -2521 1426 1416 1403 1393 1380 1422 1399 35 422 100 900 1 1 34606264 484 -15.37 1.13 12 0.15 -91.00 1238.00 2620 20240227 -46.60 1220 20241209 14.67 1776 -21.23 20250122 1375 1.75 20250203 2620 -46.60 20240227 1220 14.67 20241209 4.74 N 242040 100 34 억 234777 N N 23 N 00 N
12 20250227 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 1396 -12 5 -0.85 59654275 42649 54.26 1408 1410 1394 1830 986 1408 1398.73 0.68 0 -1401 1426 1416 1403 1393 1380 1422 1399 35 422 100 900 1 1 34606264 483 -15.34 1.13 12 0.12 -91.00 1238.00 2620 20240227 -46.72 1220 20241209 14.43 1776 -21.40 20250122 1375 1.53 20250203 2620 -46.72 20240227 1220 14.43 20241209 4.74 N 242040 100 34 억 234777 N N 23 N 00 N