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
418250/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
20250228,161349,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,151355,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,141356,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,131348,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,121341,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,111346,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,101344,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250228,091350,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9900,20240219,-33.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250227,161332,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250227,151335,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250227,141337,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,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 161349 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
3 20250228 151355 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
4 20250228 141356 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
5 20250228 131348 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
6 20250228 121341 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
7 20250228 111346 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
8 20250228 101344 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
9 20250228 091350 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9900 20240219 -33.84 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
10 20250227 161332 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
11 20250227 151335 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
12 20250227 141337 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 10160 20240216 -35.53 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9630 -31.98 20240228 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N