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
053350/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
20250228,160559,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4350,-265,5,-5.74,3054936920,640532,248.27,4615,5000,4350,5990,3235,4615,4771.22,0.11,0,19196,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,861,-290.00,0.71,12,3.24,-15.00,6093.00,5000,20250228,-13.00,3000,20240416,45.00,5000,-13.00,20250228,3225,34.88,20250102,5000,-13.00,20250228,3000,45.00,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,150602,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4905,290,2,6.28,2943631820,615231,238.46,4615,5000,4500,5990,3235,4615,4785.07,0.11,0,19026,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,971,-327.00,0.81,12,3.11,-15.00,6093.00,5000,20250228,-1.90,3000,20240416,63.50,5000,-1.90,20250228,3225,52.09,20250102,5000,-1.90,20250228,3000,63.50,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,140603,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4945,330,2,7.15,2784650045,582459,225.76,4615,5000,4500,5990,3235,4615,4781.35,0.11,0,12573,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,979,-329.67,0.81,12,2.94,-15.00,6093.00,5000,20250228,-1.10,3000,20240416,64.83,5000,-1.10,20250228,3225,53.33,20250102,5000,-1.10,20250228,3000,64.83,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,130601,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4935,320,2,6.93,2404740055,506163,196.19,4615,4990,4500,5990,3235,4615,4751.39,0.11,0,10624,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,977,-329.00,0.81,12,2.56,-15.00,6093.00,4990,20250228,-1.10,3000,20240416,64.50,4990,-1.10,20250228,3225,53.02,20250102,4990,-1.10,20250228,3000,64.50,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,120558,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4775,160,2,3.47,2131442615,450145,174.48,4615,4990,4500,5990,3235,4615,4735.48,0.11,0,4054,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,945,-318.33,0.78,12,2.27,-15.00,6093.00,4990,20250228,-4.31,3000,20240416,59.17,4990,-4.31,20250228,3225,48.06,20250102,4990,-4.31,20250228,3000,59.17,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,110558,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4715,100,2,2.17,1933604595,408126,158.19,4615,4990,4500,5990,3235,4615,4738.29,0.11,0,4626,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,933,-314.33,0.77,12,2.06,-15.00,6093.00,4990,20250228,-5.51,3000,20240416,57.17,4990,-5.51,20250228,3225,46.20,20250102,4990,-5.51,20250228,3000,57.17,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,100557,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4835,220,2,4.77,1707636835,361151,139.98,4615,4990,4500,5990,3235,4615,4728.86,0.11,0,6733,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,957,-322.33,0.79,12,1.82,-15.00,6093.00,4990,20250228,-3.11,3000,20240416,61.17,4990,-3.11,20250228,3225,49.92,20250102,4990,-3.11,20250228,3000,61.17,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250228,090601,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4640,25,2,0.54,394637415,84944,32.92,4615,4800,4575,5990,3235,4615,4646.50,0.11,0,-10386,5001,4807,4431,4237,3861,4905,4335,99,1375,500,3040,5,1,19790916,918,-309.33,0.76,12,0.43,-15.00,6093.00,4800,20250228,-3.33,3000,20240416,54.67,4800,-3.33,20250228,3225,43.88,20250102,4800,-3.33,20250228,3000,54.67,20240416,0.22,N,053350,500,98 억,,22226,N,N,0,N,00,N
20250227,160555,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,4615,505,2,12.29,1070682795,244597,1113.17,4055,4625,4055,5340,2880,4110,4375.00,0.11,0,969,4326,4217,4111,4002,3896,4272,4057,99,1230,500,2710,5,1,19790916,913,-307.67,0.76,12,1.24,-15.00,6093.00,4625,20250227,-0.22,3000,20240416,53.83,4625,-0.22,20250227,3225,43.10,20250102,4625,-0.22,20250227,3000,53.83,20240416,0.22,N,053350,500,98 억,,21415,N,N,0,N,00,N
20250227,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,300,2,7.30,617916485,144923,659.55,4055,4420,4055,5340,2880,4110,4263.76,0.11,0,3643,4326,4217,4111,4002,3896,4272,4057,99,1230,500,2710,5,1,19790916,873,-294.00,0.72,12,0.73,-15.00,6093.00,4500,20250123,-2.00,3000,20240416,47.00,4500,-2.00,20250123,3225,36.74,20250102,4500,-2.00,20250123,3000,47.00,20240416,0.22,N,053350,500,98 억,,21415,N,N,0,N,00,N
20250227,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,195,2,4.74,316557655,75334,342.85,4055,4305,4055,5340,2880,4110,4202.06,0.11,0,-521,4326,4217,4111,4002,3896,4272,4057,99,1230,500,2710,5,1,19790916,852,-287.00,0.71,12,0.38,-15.00,6093.00,4500,20250123,-4.33,3000,20240416,43.50,4500,-4.33,20250123,3225,33.49,20250102,4500,-4.33,20250123,3000,43.50,20240416,0.22,N,053350,500,98 억,,21415,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 160559 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4350 -265 5 -5.74 3054936920 640532 248.27 4615 5000 4350 5990 3235 4615 4771.22 0.11 0 19196 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 861 -290.00 0.71 12 3.24 -15.00 6093.00 5000 20250228 -13.00 3000 20240416 45.00 5000 -13.00 20250228 3225 34.88 20250102 5000 -13.00 20250228 3000 45.00 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
3 20250228 150602 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4905 290 2 6.28 2943631820 615231 238.46 4615 5000 4500 5990 3235 4615 4785.07 0.11 0 19026 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 971 -327.00 0.81 12 3.11 -15.00 6093.00 5000 20250228 -1.90 3000 20240416 63.50 5000 -1.90 20250228 3225 52.09 20250102 5000 -1.90 20250228 3000 63.50 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
4 20250228 140603 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4945 330 2 7.15 2784650045 582459 225.76 4615 5000 4500 5990 3235 4615 4781.35 0.11 0 12573 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 979 -329.67 0.81 12 2.94 -15.00 6093.00 5000 20250228 -1.10 3000 20240416 64.83 5000 -1.10 20250228 3225 53.33 20250102 5000 -1.10 20250228 3000 64.83 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
5 20250228 130601 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4935 320 2 6.93 2404740055 506163 196.19 4615 4990 4500 5990 3235 4615 4751.39 0.11 0 10624 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 977 -329.00 0.81 12 2.56 -15.00 6093.00 4990 20250228 -1.10 3000 20240416 64.50 4990 -1.10 20250228 3225 53.02 20250102 4990 -1.10 20250228 3000 64.50 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
6 20250228 120558 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4775 160 2 3.47 2131442615 450145 174.48 4615 4990 4500 5990 3235 4615 4735.48 0.11 0 4054 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 945 -318.33 0.78 12 2.27 -15.00 6093.00 4990 20250228 -4.31 3000 20240416 59.17 4990 -4.31 20250228 3225 48.06 20250102 4990 -4.31 20250228 3000 59.17 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
7 20250228 110558 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4715 100 2 2.17 1933604595 408126 158.19 4615 4990 4500 5990 3235 4615 4738.29 0.11 0 4626 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 933 -314.33 0.77 12 2.06 -15.00 6093.00 4990 20250228 -5.51 3000 20240416 57.17 4990 -5.51 20250228 3225 46.20 20250102 4990 -5.51 20250228 3000 57.17 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
8 20250228 100557 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4835 220 2 4.77 1707636835 361151 139.98 4615 4990 4500 5990 3235 4615 4728.86 0.11 0 6733 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 957 -322.33 0.79 12 1.82 -15.00 6093.00 4990 20250228 -3.11 3000 20240416 61.17 4990 -3.11 20250228 3225 49.92 20250102 4990 -3.11 20250228 3000 61.17 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
9 20250228 090601 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4640 25 2 0.54 394637415 84944 32.92 4615 4800 4575 5990 3235 4615 4646.50 0.11 0 -10386 5001 4807 4431 4237 3861 4905 4335 99 1375 500 3040 5 1 19790916 918 -309.33 0.76 12 0.43 -15.00 6093.00 4800 20250228 -3.33 3000 20240416 54.67 4800 -3.33 20250228 3225 43.88 20250102 4800 -3.33 20250228 3000 54.67 20240416 0.22 N 053350 500 98 억 22226 N N 0 N 00 N
10 20250227 160555 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 4615 505 2 12.29 1070682795 244597 1113.17 4055 4625 4055 5340 2880 4110 4375.00 0.11 0 969 4326 4217 4111 4002 3896 4272 4057 99 1230 500 2710 5 1 19790916 913 -307.67 0.76 12 1.24 -15.00 6093.00 4625 20250227 -0.22 3000 20240416 53.83 4625 -0.22 20250227 3225 43.10 20250102 4625 -0.22 20250227 3000 53.83 20240416 0.22 N 053350 500 98 억 21415 N N 0 N 00 N
11 20250227 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 4410 300 2 7.30 617916485 144923 659.55 4055 4420 4055 5340 2880 4110 4263.76 0.11 0 3643 4326 4217 4111 4002 3896 4272 4057 99 1230 500 2710 5 1 19790916 873 -294.00 0.72 12 0.73 -15.00 6093.00 4500 20250123 -2.00 3000 20240416 47.00 4500 -2.00 20250123 3225 36.74 20250102 4500 -2.00 20250123 3000 47.00 20240416 0.22 N 053350 500 98 억 21415 N N 0 N 00 N
12 20250227 140555 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 195 2 4.74 316557655 75334 342.85 4055 4305 4055 5340 2880 4110 4202.06 0.11 0 -521 4326 4217 4111 4002 3896 4272 4057 99 1230 500 2710 5 1 19790916 852 -287.00 0.71 12 0.38 -15.00 6093.00 4500 20250123 -4.33 3000 20240416 43.50 4500 -4.33 20250123 3225 33.49 20250102 4500 -4.33 20250123 3000 43.50 20240416 0.22 N 053350 500 98 억 21415 N N 0 N 00 N