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
276040/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
20250228,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,25,2,0.61,194210075,47972,143.87,4040,4130,3985,5290,2850,4070,4048.40,0.76,0,648,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,514,-9.75,2.25,12,0.38,-420.00,1816.00,11790,20240223,-65.27,2450,20241209,67.14,5540,-26.08,20250207,2985,37.19,20250102,10100,-59.46,20240228,2450,67.14,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-25,5,-0.61,170759810,42196,126.55,4040,4130,4000,5290,2850,4070,4046.82,0.76,0,2147,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,508,-9.63,2.23,12,0.34,-420.00,1816.00,11790,20240223,-65.69,2450,20241209,65.10,5540,-26.99,20250207,2985,35.51,20250102,10100,-59.95,20240228,2450,65.10,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-5,5,-0.12,111334630,27430,82.27,4040,4130,4005,5290,2850,4070,4058.86,0.76,0,577,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,510,-9.68,2.24,12,0.22,-420.00,1816.00,11790,20240223,-65.52,2450,20241209,65.92,5540,-26.62,20250207,2985,36.18,20250102,10100,-59.75,20240228,2450,65.92,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,131146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-5,5,-0.12,105739605,26053,78.14,4040,4130,4005,5290,2850,4070,4058.63,0.76,0,298,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,510,-9.68,2.24,12,0.21,-420.00,1816.00,11790,20240223,-65.52,2450,20241209,65.92,5540,-26.62,20250207,2985,36.18,20250102,10100,-59.75,20240228,2450,65.92,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,-60,5,-1.47,101072230,24903,74.69,4040,4130,4005,5290,2850,4070,4058.64,0.76,0,809,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,503,-9.55,2.21,12,0.20,-420.00,1816.00,11790,20240223,-65.99,2450,20241209,63.67,5540,-27.62,20250207,2985,34.34,20250102,10100,-60.30,20240228,2450,63.67,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,15,2,0.37,78104115,19204,57.60,4040,4130,4040,5290,2850,4070,4067.08,0.76,0,697,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,513,-9.73,2.25,12,0.15,-420.00,1816.00,11790,20240223,-65.35,2450,20241209,66.73,5540,-26.26,20250207,2985,36.85,20250102,10100,-59.55,20240228,2450,66.73,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,101143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-25,5,-0.61,33404215,8219,24.65,4040,4130,4040,5290,2850,4070,4064.27,0.76,0,994,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,508,-9.63,2.23,12,0.07,-420.00,1816.00,11790,20240223,-65.69,2450,20241209,65.10,5540,-26.99,20250207,2985,35.51,20250102,10100,-59.95,20240228,2450,65.10,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250228,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,35,2,0.86,3394705,828,2.48,4040,4130,4040,5290,2850,4070,4099.89,0.76,0,-326,4230,4150,4085,4005,3940,4117,3972,63,1220,500,2440,5,1,12554474,515,-9.77,2.26,12,0.01,-420.00,1816.00,11790,20240223,-65.18,2450,20241209,67.55,5540,-25.90,20250207,2985,37.52,20250102,10100,-59.36,20240228,2450,67.55,20241209,1.04,N,276040,500,62 억,,94946,N,N,0,N,00,N
20250227,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-5,5,-0.12,135972890,33329,155.18,4145,4165,4020,5290,2855,4075,4079.72,0.73,0,3211,4195,4135,4075,4015,3955,4165,4045,63,1215,500,2440,5,1,12554474,511,-9.69,2.24,12,0.27,-420.00,1816.00,11790,20240223,-65.48,2450,20241209,66.12,5540,-26.53,20250207,2985,36.35,20250102,11350,-64.14,20240227,2450,66.12,20241209,1.04,N,276040,500,62 억,,91958,N,N,0,N,00,N
20250227,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,5,2,0.12,132425285,32458,151.12,4145,4165,4020,5290,2855,4075,4079.90,0.73,0,3500,4195,4135,4075,4015,3955,4165,4045,63,1215,500,2440,5,1,12554474,512,-9.71,2.25,12,0.26,-420.00,1816.00,11790,20240223,-65.39,2450,20241209,66.53,5540,-26.35,20250207,2985,36.68,20250102,11350,-64.05,20240227,2450,66.53,20241209,1.04,N,276040,500,62 억,,91958,N,N,0,N,00,N
20250227,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,5,2,0.12,128780770,31565,146.96,4145,4165,4020,5290,2855,4075,4079.86,0.73,0,3116,4195,4135,4075,4015,3955,4165,4045,63,1215,500,2440,5,1,12554474,512,-9.71,2.25,12,0.25,-420.00,1816.00,11790,20240223,-65.39,2450,20241209,66.53,5540,-26.35,20250207,2985,36.68,20250102,11350,-64.05,20240227,2450,66.53,20241209,1.04,N,276040,500,62 억,,91958,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 161146 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 25 2 0.61 194210075 47972 143.87 4040 4130 3985 5290 2850 4070 4048.40 0.76 0 648 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 514 -9.75 2.25 12 0.38 -420.00 1816.00 11790 20240223 -65.27 2450 20241209 67.14 5540 -26.08 20250207 2985 37.19 20250102 10100 -59.46 20240228 2450 67.14 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
3 20250228 151152 57 100.00 KOSDAQ IT 서비스 N N N N N 4045 -25 5 -0.61 170759810 42196 126.55 4040 4130 4000 5290 2850 4070 4046.82 0.76 0 2147 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 508 -9.63 2.23 12 0.34 -420.00 1816.00 11790 20240223 -65.69 2450 20241209 65.10 5540 -26.99 20250207 2985 35.51 20250102 10100 -59.95 20240228 2450 65.10 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
4 20250228 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -5 5 -0.12 111334630 27430 82.27 4040 4130 4005 5290 2850 4070 4058.86 0.76 0 577 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 510 -9.68 2.24 12 0.22 -420.00 1816.00 11790 20240223 -65.52 2450 20241209 65.92 5540 -26.62 20250207 2985 36.18 20250102 10100 -59.75 20240228 2450 65.92 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
5 20250228 131146 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -5 5 -0.12 105739605 26053 78.14 4040 4130 4005 5290 2850 4070 4058.63 0.76 0 298 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 510 -9.68 2.24 12 0.21 -420.00 1816.00 11790 20240223 -65.52 2450 20241209 65.92 5540 -26.62 20250207 2985 36.18 20250102 10100 -59.75 20240228 2450 65.92 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
6 20250228 121140 57 100.00 KOSDAQ IT 서비스 N N N N N 4010 -60 5 -1.47 101072230 24903 74.69 4040 4130 4005 5290 2850 4070 4058.64 0.76 0 809 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 503 -9.55 2.21 12 0.20 -420.00 1816.00 11790 20240223 -65.99 2450 20241209 63.67 5540 -27.62 20250207 2985 34.34 20250102 10100 -60.30 20240228 2450 63.67 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
7 20250228 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 4085 15 2 0.37 78104115 19204 57.60 4040 4130 4040 5290 2850 4070 4067.08 0.76 0 697 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 513 -9.73 2.25 12 0.15 -420.00 1816.00 11790 20240223 -65.35 2450 20241209 66.73 5540 -26.26 20250207 2985 36.85 20250102 10100 -59.55 20240228 2450 66.73 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
8 20250228 101143 57 100.00 KOSDAQ IT 서비스 N N N N N 4045 -25 5 -0.61 33404215 8219 24.65 4040 4130 4040 5290 2850 4070 4064.27 0.76 0 994 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 508 -9.63 2.23 12 0.07 -420.00 1816.00 11790 20240223 -65.69 2450 20241209 65.10 5540 -26.99 20250207 2985 35.51 20250102 10100 -59.95 20240228 2450 65.10 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
9 20250228 091147 57 100.00 KOSDAQ IT 서비스 N N N N N 4105 35 2 0.86 3394705 828 2.48 4040 4130 4040 5290 2850 4070 4099.89 0.76 0 -326 4230 4150 4085 4005 3940 4117 3972 63 1220 500 2440 5 1 12554474 515 -9.77 2.26 12 0.01 -420.00 1816.00 11790 20240223 -65.18 2450 20241209 67.55 5540 -25.90 20250207 2985 37.52 20250102 10100 -59.36 20240228 2450 67.55 20241209 1.04 N 276040 500 62 억 94946 N N 0 N 00 N
10 20250227 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 4070 -5 5 -0.12 135972890 33329 155.18 4145 4165 4020 5290 2855 4075 4079.72 0.73 0 3211 4195 4135 4075 4015 3955 4165 4045 63 1215 500 2440 5 1 12554474 511 -9.69 2.24 12 0.27 -420.00 1816.00 11790 20240223 -65.48 2450 20241209 66.12 5540 -26.53 20250207 2985 36.35 20250102 11350 -64.14 20240227 2450 66.12 20241209 1.04 N 276040 500 62 억 91958 N N 0 N 00 N
11 20250227 151135 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 5 2 0.12 132425285 32458 151.12 4145 4165 4020 5290 2855 4075 4079.90 0.73 0 3500 4195 4135 4075 4015 3955 4165 4045 63 1215 500 2440 5 1 12554474 512 -9.71 2.25 12 0.26 -420.00 1816.00 11790 20240223 -65.39 2450 20241209 66.53 5540 -26.35 20250207 2985 36.68 20250102 11350 -64.05 20240227 2450 66.53 20241209 1.04 N 276040 500 62 억 91958 N N 0 N 00 N
12 20250227 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 4080 5 2 0.12 128780770 31565 146.96 4145 4165 4020 5290 2855 4075 4079.86 0.73 0 3116 4195 4135 4075 4015 3955 4165 4045 63 1215 500 2440 5 1 12554474 512 -9.71 2.25 12 0.25 -420.00 1816.00 11790 20240223 -65.39 2450 20241209 66.53 5540 -26.35 20250207 2985 36.68 20250102 11350 -64.05 20240227 2450 66.53 20241209 1.04 N 276040 500 62 억 91958 N N 0 N 00 N