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
291810/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
20250228,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1810,-93,5,-4.89,29782492,16129,452.81,1900,1900,1810,2470,1333,1903,1846.52,0.38,0,-317,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,206,-16.31,0.99,12,0.14,-111.00,1822.00,4060,20240220,-55.42,1610,20241209,12.42,2085,-13.19,20250219,1750,3.43,20250107,4005,-54.81,20240412,1610,12.42,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1830,-73,5,-3.84,23242110,12517,351.40,1900,1900,1830,2470,1333,1903,1856.84,0.38,0,-378,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,208,-16.49,1.00,12,0.11,-111.00,1822.00,4060,20240220,-54.93,1610,20241209,13.66,2085,-12.23,20250219,1750,4.57,20250107,4005,-54.31,20240412,1610,13.66,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1859,-44,5,-2.31,13382527,7156,200.90,1900,1900,1859,2470,1333,1903,1870.11,0.38,0,-307,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,211,-16.75,1.02,12,0.06,-111.00,1822.00,4060,20240220,-54.21,1610,20241209,15.47,2085,-10.84,20250219,1750,6.23,20250107,4005,-53.58,20240412,1610,15.47,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1877,-26,5,-1.37,9729103,5194,145.82,1900,1900,1859,2470,1333,1903,1873.14,0.38,0,-633,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,213,-16.91,1.03,12,0.05,-111.00,1822.00,4060,20240220,-53.77,1610,20241209,16.58,2085,-9.98,20250219,1750,7.26,20250107,4005,-53.13,20240412,1610,16.58,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,121156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1877,-26,5,-1.37,8497148,4538,127.40,1900,1900,1859,2470,1333,1903,1872.44,0.38,0,-516,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,213,-16.91,1.03,12,0.04,-111.00,1822.00,4060,20240220,-53.77,1610,20241209,16.58,2085,-9.98,20250219,1750,7.26,20250107,4005,-53.13,20240412,1610,16.58,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1880,-23,5,-1.21,8209892,4385,123.11,1900,1900,1859,2470,1333,1903,1872.27,0.38,0,-516,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,214,-16.94,1.03,12,0.04,-111.00,1822.00,4060,20240220,-53.69,1610,20241209,16.77,2085,-9.83,20250219,1750,7.43,20250107,4005,-53.06,20240412,1610,16.77,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1880,-23,5,-1.21,2788745,1480,41.55,1900,1900,1868,2470,1333,1903,1884.29,0.38,0,-257,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,214,-16.94,1.03,12,0.01,-111.00,1822.00,4060,20240220,-53.69,1610,20241209,16.77,2085,-9.83,20250219,1750,7.43,20250107,4005,-53.06,20240412,1610,16.77,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250228,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1876,-27,5,-1.42,1766171,934,26.22,1900,1900,1875,2470,1333,1903,1890.98,0.38,0,-217,1940,1921,1893,1874,1846,1931,1884,57,567,500,1290,1,1,11357712,213,-16.90,1.03,12,0.01,-111.00,1822.00,4060,20240220,-53.79,1610,20241209,16.52,2085,-10.02,20250219,1750,7.20,20250107,4005,-53.16,20240412,1610,16.52,20241209,0.00,N,291810,500,56 억,,42910,N,N,0,N,00,N
20250227,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,6,2,0.32,6715003,3561,28.65,1881,1912,1865,2465,1328,1897,1885.71,0.38,0,57,1981,1939,1870,1828,1759,1960,1849,57,568,500,1280,1,1,11357712,216,-17.14,1.04,12,0.03,-111.00,1822.00,4060,20240220,-53.13,1610,20241209,18.20,2085,-8.73,20250219,1750,8.74,20250107,4005,-52.48,20240412,1610,18.20,20241209,0.00,N,291810,500,56 억,,42853,N,N,0,N,00,N
20250227,151150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1905,8,2,0.42,5986242,3178,25.57,1881,1912,1865,2465,1328,1897,1883.65,0.38,0,405,1981,1939,1870,1828,1759,1960,1849,57,568,500,1280,1,1,11357712,216,-17.16,1.05,12,0.03,-111.00,1822.00,4060,20240220,-53.08,1610,20241209,18.32,2085,-8.63,20250219,1750,8.86,20250107,4005,-52.43,20240412,1610,18.32,20241209,0.00,N,291810,500,56 억,,42853,N,N,0,N,00,N
20250227,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,2,2,0.11,5858674,3111,25.03,1881,1902,1865,2465,1328,1897,1883.21,0.38,0,448,1981,1939,1870,1828,1759,1960,1849,57,568,500,1280,1,1,11357712,216,-17.11,1.04,12,0.03,-111.00,1822.00,4060,20240220,-53.23,1610,20241209,17.95,2085,-8.92,20250219,1750,8.51,20250107,4005,-52.58,20240412,1610,17.95,20241209,0.00,N,291810,500,56 억,,42853,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 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 1810 -93 5 -4.89 29782492 16129 452.81 1900 1900 1810 2470 1333 1903 1846.52 0.38 0 -317 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 206 -16.31 0.99 12 0.14 -111.00 1822.00 4060 20240220 -55.42 1610 20241209 12.42 2085 -13.19 20250219 1750 3.43 20250107 4005 -54.81 20240412 1610 12.42 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
3 20250228 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 1830 -73 5 -3.84 23242110 12517 351.40 1900 1900 1830 2470 1333 1903 1856.84 0.38 0 -378 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 208 -16.49 1.00 12 0.11 -111.00 1822.00 4060 20240220 -54.93 1610 20241209 13.66 2085 -12.23 20250219 1750 4.57 20250107 4005 -54.31 20240412 1610 13.66 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
4 20250228 141209 57 100.00 KOSDAQ IT 서비스 N N N N N 1859 -44 5 -2.31 13382527 7156 200.90 1900 1900 1859 2470 1333 1903 1870.11 0.38 0 -307 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 211 -16.75 1.02 12 0.06 -111.00 1822.00 4060 20240220 -54.21 1610 20241209 15.47 2085 -10.84 20250219 1750 6.23 20250107 4005 -53.58 20240412 1610 15.47 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
5 20250228 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 1877 -26 5 -1.37 9729103 5194 145.82 1900 1900 1859 2470 1333 1903 1873.14 0.38 0 -633 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 213 -16.91 1.03 12 0.05 -111.00 1822.00 4060 20240220 -53.77 1610 20241209 16.58 2085 -9.98 20250219 1750 7.26 20250107 4005 -53.13 20240412 1610 16.58 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
6 20250228 121156 57 100.00 KOSDAQ IT 서비스 N N N N N 1877 -26 5 -1.37 8497148 4538 127.40 1900 1900 1859 2470 1333 1903 1872.44 0.38 0 -516 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 213 -16.91 1.03 12 0.04 -111.00 1822.00 4060 20240220 -53.77 1610 20241209 16.58 2085 -9.98 20250219 1750 7.26 20250107 4005 -53.13 20240412 1610 16.58 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
7 20250228 111200 57 100.00 KOSDAQ IT 서비스 N N N N N 1880 -23 5 -1.21 8209892 4385 123.11 1900 1900 1859 2470 1333 1903 1872.27 0.38 0 -516 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 214 -16.94 1.03 12 0.04 -111.00 1822.00 4060 20240220 -53.69 1610 20241209 16.77 2085 -9.83 20250219 1750 7.43 20250107 4005 -53.06 20240412 1610 16.77 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
8 20250228 101159 57 100.00 KOSDAQ IT 서비스 N N N N N 1880 -23 5 -1.21 2788745 1480 41.55 1900 1900 1868 2470 1333 1903 1884.29 0.38 0 -257 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 214 -16.94 1.03 12 0.01 -111.00 1822.00 4060 20240220 -53.69 1610 20241209 16.77 2085 -9.83 20250219 1750 7.43 20250107 4005 -53.06 20240412 1610 16.77 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
9 20250228 091203 57 100.00 KOSDAQ IT 서비스 N N N N N 1876 -27 5 -1.42 1766171 934 26.22 1900 1900 1875 2470 1333 1903 1890.98 0.38 0 -217 1940 1921 1893 1874 1846 1931 1884 57 567 500 1290 1 1 11357712 213 -16.90 1.03 12 0.01 -111.00 1822.00 4060 20240220 -53.79 1610 20241209 16.52 2085 -10.02 20250219 1750 7.20 20250107 4005 -53.16 20240412 1610 16.52 20241209 0.00 N 291810 500 56 억 42910 N N 0 N 00 N
10 20250227 161149 57 100.00 KOSDAQ IT 서비스 N N N N N 1903 6 2 0.32 6715003 3561 28.65 1881 1912 1865 2465 1328 1897 1885.71 0.38 0 57 1981 1939 1870 1828 1759 1960 1849 57 568 500 1280 1 1 11357712 216 -17.14 1.04 12 0.03 -111.00 1822.00 4060 20240220 -53.13 1610 20241209 18.20 2085 -8.73 20250219 1750 8.74 20250107 4005 -52.48 20240412 1610 18.20 20241209 0.00 N 291810 500 56 억 42853 N N 0 N 00 N
11 20250227 151150 57 100.00 KOSDAQ IT 서비스 N N N N N 1905 8 2 0.42 5986242 3178 25.57 1881 1912 1865 2465 1328 1897 1883.65 0.38 0 405 1981 1939 1870 1828 1759 1960 1849 57 568 500 1280 1 1 11357712 216 -17.16 1.05 12 0.03 -111.00 1822.00 4060 20240220 -53.08 1610 20241209 18.32 2085 -8.63 20250219 1750 8.86 20250107 4005 -52.43 20240412 1610 18.32 20241209 0.00 N 291810 500 56 억 42853 N N 0 N 00 N
12 20250227 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 1899 2 2 0.11 5858674 3111 25.03 1881 1902 1865 2465 1328 1897 1883.21 0.38 0 448 1981 1939 1870 1828 1759 1960 1849 57 568 500 1280 1 1 11357712 216 -17.11 1.04 12 0.03 -111.00 1822.00 4060 20240220 -53.23 1610 20241209 17.95 2085 -8.92 20250219 1750 8.51 20250107 4005 -52.58 20240412 1610 17.95 20241209 0.00 N 291810 500 56 억 42853 N N 0 N 00 N