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
393210/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
20250228,161334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,320,2,5.58,50064760440,8053192,1505.14,5520,6590,5320,7440,4020,5730,6217.05,0.76,0,-94484,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,945,26.77,2.92,12,51.57,226.00,2069.00,13060,20240516,-53.68,3855,20241209,56.94,7580,-20.18,20250220,3925,54.14,20250203,13060,-53.68,20240516,3855,56.94,20241209,7.07,N,393210,500,78 억,,118412,N,N,61,N,00,N
20250228,151340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,300,2,5.24,49041287310,7883626,1473.45,5520,6590,5320,7440,4020,5730,6220.66,0.76,0,-121201,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,942,26.68,2.91,12,50.49,226.00,2069.00,13060,20240516,-53.83,3855,20241209,56.42,7580,-20.45,20250220,3925,53.63,20250203,13060,-53.83,20240516,3855,56.42,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250228,141340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,460,2,8.03,32826517840,5322678,994.81,5520,6450,5320,7440,4020,5730,6167.30,0.76,0,-177133,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,967,27.39,2.99,12,34.09,226.00,2069.00,13060,20240516,-52.60,3855,20241209,60.57,7580,-18.34,20250220,3925,57.71,20250203,13060,-52.60,20240516,3855,60.57,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250228,131332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,370,2,6.46,21751864970,3554545,664.35,5520,6430,5320,7440,4020,5730,6119.46,0.76,0,-166193,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,952,26.99,2.95,12,22.76,226.00,2069.00,13060,20240516,-53.29,3855,20241209,58.24,7580,-19.53,20250220,3925,55.41,20250203,13060,-53.29,20240516,3855,58.24,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250228,121326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-390,5,-6.81,1481424810,272439,50.92,5520,5630,5320,7440,4020,5730,5437.53,0.76,0,3381,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,834,23.63,2.58,12,1.74,226.00,2069.00,13060,20240516,-59.11,3855,20241209,38.52,7580,-29.55,20250220,3925,36.05,20250203,13060,-59.11,20240516,3855,38.52,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250228,111331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-350,5,-6.11,1199954040,219833,41.09,5520,5630,5350,7440,4020,5730,5458.36,0.76,0,-6529,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,840,23.81,2.60,12,1.41,226.00,2069.00,13060,20240516,-58.81,3855,20241209,39.56,7580,-29.02,20250220,3925,37.07,20250203,13060,-58.81,20240516,3855,39.56,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250228,101330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-280,5,-4.89,1002304780,183197,34.24,5520,5630,5350,7440,4020,5730,5471.04,0.76,0,-7186,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,851,24.12,2.63,12,1.17,226.00,2069.00,13060,20240516,-58.27,3855,20241209,41.37,7580,-28.10,20250220,3925,38.85,20250203,13060,-58.27,20240516,3855,41.37,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250228,091335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-230,5,-4.01,341308910,61893,11.57,5520,5630,5470,7440,4020,5730,5514.15,0.76,0,-1866,6263,5996,5763,5496,5263,5880,5380,78,1710,500,3550,10,1,15614544,859,24.34,2.66,12,0.40,226.00,2069.00,13060,20240516,-57.89,3855,20241209,42.67,7580,-27.44,20250220,3925,40.13,20250203,13060,-57.89,20240516,3855,42.67,20241209,7.07,N,393210,500,78 억,,118412,N,N,0,N,00,N
20250227,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-110,5,-1.88,2965528070,518273,126.26,5840,6030,5530,7590,4090,5840,5721.87,0.69,0,9279,6033,5936,5843,5746,5653,5985,5795,78,1750,500,3620,10,1,15614544,895,25.35,2.77,12,3.32,226.00,2069.00,13060,20240516,-56.13,3855,20241209,48.64,7580,-24.41,20250220,3925,45.99,20250203,13060,-56.13,20240516,3855,48.64,20241209,7.38,N,393210,500,78 억,,108017,N,N,0,N,00,N
20250227,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-90,5,-1.54,2859865300,499838,121.77,5840,6030,5530,7590,4090,5840,5721.53,0.69,0,14664,6033,5936,5843,5746,5653,5985,5795,78,1750,500,3620,10,1,15614544,898,25.44,2.78,12,3.20,226.00,2069.00,13060,20240516,-55.97,3855,20241209,49.16,7580,-24.14,20250220,3925,46.50,20250203,13060,-55.97,20240516,3855,49.16,20241209,7.38,N,393210,500,78 억,,108017,N,N,0,N,00,N
20250227,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-110,5,-1.88,2474020250,432498,105.36,5840,6030,5530,7590,4090,5840,5720.24,0.69,0,16812,6033,5936,5843,5746,5653,5985,5795,78,1750,500,3620,10,1,15614544,895,25.35,2.77,12,2.77,226.00,2069.00,13060,20240516,-56.13,3855,20241209,48.64,7580,-24.41,20250220,3925,45.99,20250203,13060,-56.13,20240516,3855,48.64,20241209,7.38,N,393210,500,78 억,,108017,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 161334 57 100.00 KOSDAQ IT 서비스 N N N N N 6050 320 2 5.58 50064760440 8053192 1505.14 5520 6590 5320 7440 4020 5730 6217.05 0.76 0 -94484 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 945 26.77 2.92 12 51.57 226.00 2069.00 13060 20240516 -53.68 3855 20241209 56.94 7580 -20.18 20250220 3925 54.14 20250203 13060 -53.68 20240516 3855 56.94 20241209 7.07 N 393210 500 78 억 118412 N N 61 N 00 N
3 20250228 151340 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 300 2 5.24 49041287310 7883626 1473.45 5520 6590 5320 7440 4020 5730 6220.66 0.76 0 -121201 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 942 26.68 2.91 12 50.49 226.00 2069.00 13060 20240516 -53.83 3855 20241209 56.42 7580 -20.45 20250220 3925 53.63 20250203 13060 -53.83 20240516 3855 56.42 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
4 20250228 141340 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 460 2 8.03 32826517840 5322678 994.81 5520 6450 5320 7440 4020 5730 6167.30 0.76 0 -177133 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 967 27.39 2.99 12 34.09 226.00 2069.00 13060 20240516 -52.60 3855 20241209 60.57 7580 -18.34 20250220 3925 57.71 20250203 13060 -52.60 20240516 3855 60.57 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
5 20250228 131332 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 370 2 6.46 21751864970 3554545 664.35 5520 6430 5320 7440 4020 5730 6119.46 0.76 0 -166193 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 952 26.99 2.95 12 22.76 226.00 2069.00 13060 20240516 -53.29 3855 20241209 58.24 7580 -19.53 20250220 3925 55.41 20250203 13060 -53.29 20240516 3855 58.24 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
6 20250228 121326 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -390 5 -6.81 1481424810 272439 50.92 5520 5630 5320 7440 4020 5730 5437.53 0.76 0 3381 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 834 23.63 2.58 12 1.74 226.00 2069.00 13060 20240516 -59.11 3855 20241209 38.52 7580 -29.55 20250220 3925 36.05 20250203 13060 -59.11 20240516 3855 38.52 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
7 20250228 111331 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 -350 5 -6.11 1199954040 219833 41.09 5520 5630 5350 7440 4020 5730 5458.36 0.76 0 -6529 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 840 23.81 2.60 12 1.41 226.00 2069.00 13060 20240516 -58.81 3855 20241209 39.56 7580 -29.02 20250220 3925 37.07 20250203 13060 -58.81 20240516 3855 39.56 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
8 20250228 101330 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 -280 5 -4.89 1002304780 183197 34.24 5520 5630 5350 7440 4020 5730 5471.04 0.76 0 -7186 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 851 24.12 2.63 12 1.17 226.00 2069.00 13060 20240516 -58.27 3855 20241209 41.37 7580 -28.10 20250220 3925 38.85 20250203 13060 -58.27 20240516 3855 41.37 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
9 20250228 091335 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 -230 5 -4.01 341308910 61893 11.57 5520 5630 5470 7440 4020 5730 5514.15 0.76 0 -1866 6263 5996 5763 5496 5263 5880 5380 78 1710 500 3550 10 1 15614544 859 24.34 2.66 12 0.40 226.00 2069.00 13060 20240516 -57.89 3855 20241209 42.67 7580 -27.44 20250220 3925 40.13 20250203 13060 -57.89 20240516 3855 42.67 20241209 7.07 N 393210 500 78 억 118412 N N 0 N 00 N
10 20250227 161317 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -110 5 -1.88 2965528070 518273 126.26 5840 6030 5530 7590 4090 5840 5721.87 0.69 0 9279 6033 5936 5843 5746 5653 5985 5795 78 1750 500 3620 10 1 15614544 895 25.35 2.77 12 3.32 226.00 2069.00 13060 20240516 -56.13 3855 20241209 48.64 7580 -24.41 20250220 3925 45.99 20250203 13060 -56.13 20240516 3855 48.64 20241209 7.38 N 393210 500 78 억 108017 N N 0 N 00 N
11 20250227 151319 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -90 5 -1.54 2859865300 499838 121.77 5840 6030 5530 7590 4090 5840 5721.53 0.69 0 14664 6033 5936 5843 5746 5653 5985 5795 78 1750 500 3620 10 1 15614544 898 25.44 2.78 12 3.20 226.00 2069.00 13060 20240516 -55.97 3855 20241209 49.16 7580 -24.14 20250220 3925 46.50 20250203 13060 -55.97 20240516 3855 49.16 20241209 7.38 N 393210 500 78 억 108017 N N 0 N 00 N
12 20250227 141321 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -110 5 -1.88 2474020250 432498 105.36 5840 6030 5530 7590 4090 5840 5720.24 0.69 0 16812 6033 5936 5843 5746 5653 5985 5795 78 1750 500 3620 10 1 15614544 895 25.35 2.77 12 2.77 226.00 2069.00 13060 20240516 -56.13 3855 20241209 48.64 7580 -24.41 20250220 3925 45.99 20250203 13060 -56.13 20240516 3855 48.64 20241209 7.38 N 393210 500 78 억 108017 N N 0 N 00 N