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
205500/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
20250228,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-35,5,-0.98,554109880,157504,133.41,3570,3660,3430,4640,2500,3570,3518.07,0.14,0,-4653,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2058,-13.70,6.09,12,0.27,-258.00,580.00,4220,20250203,-16.23,929,20241209,280.52,4220,-16.23,20250203,2855,23.82,20250102,4220,-16.23,20250203,929,280.52,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-75,5,-2.10,482769465,137127,116.15,3570,3660,3430,4640,2500,3570,3520.60,0.14,0,-2999,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2035,-13.55,6.03,12,0.24,-258.00,580.00,4220,20250203,-17.18,929,20241209,276.21,4220,-17.18,20250203,2855,22.42,20250102,4220,-17.18,20250203,929,276.21,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-30,5,-0.84,253051185,71251,60.35,3570,3660,3490,4640,2500,3570,3551.55,0.14,0,12937,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2061,-13.72,6.10,12,0.12,-258.00,580.00,4220,20250203,-16.11,929,20241209,281.05,4220,-16.11,20250203,2855,23.99,20250102,4220,-16.11,20250203,929,281.05,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,0,3,0.00,207243275,58329,49.41,3570,3660,3490,4640,2500,3570,3553.01,0.14,0,10196,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2078,-13.84,6.16,12,0.10,-258.00,580.00,4220,20250203,-15.40,929,20241209,284.28,4220,-15.40,20250203,2855,25.04,20250102,4220,-15.40,20250203,929,284.28,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,121016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-20,5,-0.56,145144165,40923,34.66,3570,3660,3490,4640,2500,3570,3546.76,0.14,0,2455,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2067,-13.76,6.12,12,0.07,-258.00,580.00,4220,20250203,-15.88,929,20241209,282.13,4220,-15.88,20250203,2855,24.34,20250102,4220,-15.88,20250203,929,282.13,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,111017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-35,5,-0.98,131074175,36943,31.29,3570,3660,3490,4640,2500,3570,3548.01,0.14,0,2664,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2058,-13.70,6.09,12,0.06,-258.00,580.00,4220,20250203,-16.23,929,20241209,280.52,4220,-16.23,20250203,2855,23.82,20250102,4220,-16.23,20250203,929,280.52,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,101016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,-10,5,-0.28,94463770,26612,22.54,3570,3660,3490,4640,2500,3570,3549.67,0.14,0,-1605,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2073,-13.80,6.14,12,0.05,-258.00,580.00,4220,20250203,-15.64,929,20241209,283.21,4220,-15.64,20250203,2855,24.69,20250102,4220,-15.64,20250203,929,283.21,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250228,091020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-20,5,-0.56,12053925,3375,2.86,3570,3660,3535,4640,2500,3570,3571.53,0.14,0,-243,3770,3670,3590,3490,3410,3630,3450,291,1070,500,2570,5,1,58217699,2067,-13.76,6.12,12,0.01,-258.00,580.00,4220,20250203,-15.88,929,20241209,282.13,4220,-15.88,20250203,2855,24.34,20250102,4220,-15.88,20250203,929,282.13,20241209,0.00,N,205500,500,291 억,,82270,N,N,0,N,00,N
20250227,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-50,5,-1.38,421986815,118059,31.14,3600,3690,3510,4705,2535,3620,3574.37,0.11,0,-428,3856,3737,3636,3517,3416,3687,3467,290,1085,500,2600,5,1,57912699,2067,-13.84,6.16,12,0.20,-258.00,580.00,4220,20250203,-15.40,929,20241209,284.28,4220,-15.40,20250203,2855,25.04,20250102,4220,-15.40,20250203,929,284.28,20241209,0.00,N,205500,500,289 억,,62460,N,N,0,N,00,N
20250227,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,-40,5,-1.10,383664585,107346,28.31,3600,3690,3510,4705,2535,3620,3574.09,0.11,0,2062,3856,3737,3636,3517,3416,3687,3467,290,1085,500,2600,5,1,57912699,2073,-13.88,6.17,12,0.19,-258.00,580.00,4220,20250203,-15.17,929,20241209,285.36,4220,-15.17,20250203,2855,25.39,20250102,4220,-15.17,20250203,929,285.36,20241209,0.00,N,205500,500,289 억,,62460,N,N,0,N,00,N
20250227,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-30,5,-0.83,354179435,99124,26.14,3600,3690,3510,4705,2535,3620,3573.09,0.11,0,1008,3856,3737,3636,3517,3416,3687,3467,290,1085,500,2600,5,1,57912699,2079,-13.91,6.19,12,0.17,-258.00,580.00,4220,20250203,-14.93,929,20241209,286.44,4220,-14.93,20250203,2855,25.74,20250102,4220,-14.93,20250203,929,286.44,20241209,0.00,N,205500,500,289 억,,62460,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -35 5 -0.98 554109880 157504 133.41 3570 3660 3430 4640 2500 3570 3518.07 0.14 0 -4653 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2058 -13.70 6.09 12 0.27 -258.00 580.00 4220 20250203 -16.23 929 20241209 280.52 4220 -16.23 20250203 2855 23.82 20250102 4220 -16.23 20250203 929 280.52 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
3 20250228 151025 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -75 5 -2.10 482769465 137127 116.15 3570 3660 3430 4640 2500 3570 3520.60 0.14 0 -2999 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2035 -13.55 6.03 12 0.24 -258.00 580.00 4220 20250203 -17.18 929 20241209 276.21 4220 -17.18 20250203 2855 22.42 20250102 4220 -17.18 20250203 929 276.21 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
4 20250228 141026 57 100.00 KOSDAQ IT 서비스 N N N N N 3540 -30 5 -0.84 253051185 71251 60.35 3570 3660 3490 4640 2500 3570 3551.55 0.14 0 12937 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2061 -13.72 6.10 12 0.12 -258.00 580.00 4220 20250203 -16.11 929 20241209 281.05 4220 -16.11 20250203 2855 23.99 20250102 4220 -16.11 20250203 929 281.05 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
5 20250228 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 0 3 0.00 207243275 58329 49.41 3570 3660 3490 4640 2500 3570 3553.01 0.14 0 10196 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2078 -13.84 6.16 12 0.10 -258.00 580.00 4220 20250203 -15.40 929 20241209 284.28 4220 -15.40 20250203 2855 25.04 20250102 4220 -15.40 20250203 929 284.28 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
6 20250228 121016 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -20 5 -0.56 145144165 40923 34.66 3570 3660 3490 4640 2500 3570 3546.76 0.14 0 2455 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2067 -13.76 6.12 12 0.07 -258.00 580.00 4220 20250203 -15.88 929 20241209 282.13 4220 -15.88 20250203 2855 24.34 20250102 4220 -15.88 20250203 929 282.13 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
7 20250228 111017 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -35 5 -0.98 131074175 36943 31.29 3570 3660 3490 4640 2500 3570 3548.01 0.14 0 2664 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2058 -13.70 6.09 12 0.06 -258.00 580.00 4220 20250203 -16.23 929 20241209 280.52 4220 -16.23 20250203 2855 23.82 20250102 4220 -16.23 20250203 929 280.52 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
8 20250228 101016 57 100.00 KOSDAQ IT 서비스 N N N N N 3560 -10 5 -0.28 94463770 26612 22.54 3570 3660 3490 4640 2500 3570 3549.67 0.14 0 -1605 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2073 -13.80 6.14 12 0.05 -258.00 580.00 4220 20250203 -15.64 929 20241209 283.21 4220 -15.64 20250203 2855 24.69 20250102 4220 -15.64 20250203 929 283.21 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
9 20250228 091020 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -20 5 -0.56 12053925 3375 2.86 3570 3660 3535 4640 2500 3570 3571.53 0.14 0 -243 3770 3670 3590 3490 3410 3630 3450 291 1070 500 2570 5 1 58217699 2067 -13.76 6.12 12 0.01 -258.00 580.00 4220 20250203 -15.88 929 20241209 282.13 4220 -15.88 20250203 2855 24.34 20250102 4220 -15.88 20250203 929 282.13 20241209 0.00 N 205500 500 291 억 82270 N N 0 N 00 N
10 20250227 161009 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 -50 5 -1.38 421986815 118059 31.14 3600 3690 3510 4705 2535 3620 3574.37 0.11 0 -428 3856 3737 3636 3517 3416 3687 3467 290 1085 500 2600 5 1 57912699 2067 -13.84 6.16 12 0.20 -258.00 580.00 4220 20250203 -15.40 929 20241209 284.28 4220 -15.40 20250203 2855 25.04 20250102 4220 -15.40 20250203 929 284.28 20241209 0.00 N 205500 500 289 억 62460 N N 0 N 00 N
11 20250227 151009 57 100.00 KOSDAQ IT 서비스 N N N N N 3580 -40 5 -1.10 383664585 107346 28.31 3600 3690 3510 4705 2535 3620 3574.09 0.11 0 2062 3856 3737 3636 3517 3416 3687 3467 290 1085 500 2600 5 1 57912699 2073 -13.88 6.17 12 0.19 -258.00 580.00 4220 20250203 -15.17 929 20241209 285.36 4220 -15.17 20250203 2855 25.39 20250102 4220 -15.17 20250203 929 285.36 20241209 0.00 N 205500 500 289 억 62460 N N 0 N 00 N
12 20250227 141012 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -30 5 -0.83 354179435 99124 26.14 3600 3690 3510 4705 2535 3620 3573.09 0.11 0 1008 3856 3737 3636 3517 3416 3687 3467 290 1085 500 2600 5 1 57912699 2079 -13.91 6.19 12 0.17 -258.00 580.00 4220 20250203 -14.93 929 20241209 286.44 4220 -14.93 20250203 2855 25.74 20250102 4220 -14.93 20250203 929 286.44 20241209 0.00 N 205500 500 289 억 62460 N N 0 N 00 N