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
290090/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
20250228,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,40,2,0.50,26947580,3392,82.09,8000,8110,7800,10340,5580,7960,7944.45,0.16,0,40,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,595,19.85,0.81,12,0.05,403.00,9896.00,12450,20240304,-35.74,6600,20241209,21.21,8680,-7.83,20250220,6960,14.94,20250102,12450,-35.74,20240304,6600,21.21,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-80,5,-1.01,25478630,3208,77.64,8000,8110,7800,10340,5580,7960,7942.22,0.16,0,194,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,586,19.55,0.80,12,0.04,403.00,9896.00,12450,20240304,-36.71,6600,20241209,19.39,8680,-9.22,20250220,6960,13.22,20250102,12450,-36.71,20240304,6600,19.39,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,50,2,0.63,23412640,2946,71.30,8000,8110,7800,10340,5580,7960,7947.26,0.16,0,69,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,596,19.88,0.81,12,0.04,403.00,9896.00,12450,20240304,-35.66,6600,20241209,21.36,8680,-7.72,20250220,6960,15.09,20250102,12450,-35.66,20240304,6600,21.36,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,131157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,10,2,0.13,22430420,2823,68.32,8000,8110,7800,10340,5580,7960,7945.60,0.16,0,69,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,593,19.78,0.81,12,0.04,403.00,9896.00,12450,20240304,-35.98,6600,20241209,20.76,8680,-8.18,20250220,6960,14.51,20250102,12450,-35.98,20240304,6600,20.76,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-130,5,-1.63,19516890,2451,59.32,8000,8110,7830,10340,5580,7960,7962.83,0.16,0,69,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,582,19.43,0.79,12,0.03,403.00,9896.00,12450,20240304,-37.11,6600,20241209,18.64,8680,-9.79,20250220,6960,12.50,20250102,12450,-37.11,20240304,6600,18.64,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,150,2,1.88,10938890,1371,33.18,8000,8110,7950,10340,5580,7960,7978.77,0.16,0,4,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,603,20.12,0.82,12,0.02,403.00,9896.00,12450,20240304,-34.86,6600,20241209,22.88,8680,-6.57,20250220,6960,16.52,20250102,12450,-34.86,20240304,6600,22.88,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,40,2,0.50,7523860,945,22.87,8000,8030,7950,10340,5580,7960,7961.76,0.16,0,3,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,595,19.85,0.81,12,0.01,403.00,9896.00,12450,20240304,-35.74,6600,20241209,21.21,8680,-7.83,20250220,6960,14.94,20250102,12450,-35.74,20240304,6600,21.21,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250228,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,40,2,0.50,24000,3,0.07,8000,8000,8000,10340,5580,7960,8000.00,0.16,0,0,8533,8246,8103,7816,7673,8175,7745,37,2380,500,5410,10,1,7435268,595,19.85,0.81,12,0.00,403.00,9896.00,12450,20240304,-35.74,6600,20241209,21.21,8680,-7.83,20250220,6960,14.94,20250102,12450,-35.74,20240304,6600,21.21,20241209,0.44,N,290090,500,37 억,,12127,N,N,0,N,00,N
20250227,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-270,5,-3.28,33057430,4091,64.69,8230,8390,7960,10690,5770,8230,8080.53,0.16,0,194,8723,8476,8343,8096,7963,8410,8030,37,2460,500,5590,10,1,7435268,592,19.75,0.80,12,0.06,403.00,9896.00,12450,20240216,-36.06,6600,20241209,20.61,8680,-8.29,20250220,6960,14.37,20250102,12450,-36.06,20240304,6600,20.61,20241209,0.41,N,290090,500,37 억,,11934,N,N,0,N,00,N
20250227,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-210,5,-2.55,27498710,3395,53.68,8230,8390,8000,10690,5770,8230,8099.77,0.16,0,335,8723,8476,8343,8096,7963,8410,8030,37,2460,500,5590,10,1,7435268,596,19.90,0.81,12,0.05,403.00,9896.00,12450,20240216,-35.58,6600,20241209,21.52,8680,-7.60,20250220,6960,15.23,20250102,12450,-35.58,20240304,6600,21.52,20241209,0.41,N,290090,500,37 억,,11934,N,N,0,N,00,N
20250227,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,50,2,0.61,5754300,691,10.93,8230,8390,8230,10690,5770,8230,8327.50,0.16,0,16,8723,8476,8343,8096,7963,8410,8030,37,2460,500,5590,10,1,7435268,616,20.55,0.84,12,0.01,403.00,9896.00,12450,20240216,-33.49,6600,20241209,25.45,8680,-4.61,20250220,6960,18.97,20250102,12450,-33.49,20240304,6600,25.45,20241209,0.41,N,290090,500,37 억,,11934,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 161158 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 40 2 0.50 26947580 3392 82.09 8000 8110 7800 10340 5580 7960 7944.45 0.16 0 40 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 595 19.85 0.81 12 0.05 403.00 9896.00 12450 20240304 -35.74 6600 20241209 21.21 8680 -7.83 20250220 6960 14.94 20250102 12450 -35.74 20240304 6600 21.21 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
3 20250228 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 7880 -80 5 -1.01 25478630 3208 77.64 8000 8110 7800 10340 5580 7960 7942.22 0.16 0 194 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 586 19.55 0.80 12 0.04 403.00 9896.00 12450 20240304 -36.71 6600 20241209 19.39 8680 -9.22 20250220 6960 13.22 20250102 12450 -36.71 20240304 6600 19.39 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
4 20250228 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 50 2 0.63 23412640 2946 71.30 8000 8110 7800 10340 5580 7960 7947.26 0.16 0 69 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 596 19.88 0.81 12 0.04 403.00 9896.00 12450 20240304 -35.66 6600 20241209 21.36 8680 -7.72 20250220 6960 15.09 20250102 12450 -35.66 20240304 6600 21.36 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
5 20250228 131157 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 10 2 0.13 22430420 2823 68.32 8000 8110 7800 10340 5580 7960 7945.60 0.16 0 69 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 593 19.78 0.81 12 0.04 403.00 9896.00 12450 20240304 -35.98 6600 20241209 20.76 8680 -8.18 20250220 6960 14.51 20250102 12450 -35.98 20240304 6600 20.76 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
6 20250228 121152 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 -130 5 -1.63 19516890 2451 59.32 8000 8110 7830 10340 5580 7960 7962.83 0.16 0 69 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 582 19.43 0.79 12 0.03 403.00 9896.00 12450 20240304 -37.11 6600 20241209 18.64 8680 -9.79 20250220 6960 12.50 20250102 12450 -37.11 20240304 6600 18.64 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
7 20250228 111155 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 150 2 1.88 10938890 1371 33.18 8000 8110 7950 10340 5580 7960 7978.77 0.16 0 4 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 603 20.12 0.82 12 0.02 403.00 9896.00 12450 20240304 -34.86 6600 20241209 22.88 8680 -6.57 20250220 6960 16.52 20250102 12450 -34.86 20240304 6600 22.88 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
8 20250228 101154 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 40 2 0.50 7523860 945 22.87 8000 8030 7950 10340 5580 7960 7961.76 0.16 0 3 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 595 19.85 0.81 12 0.01 403.00 9896.00 12450 20240304 -35.74 6600 20241209 21.21 8680 -7.83 20250220 6960 14.94 20250102 12450 -35.74 20240304 6600 21.21 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
9 20250228 091158 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 40 2 0.50 24000 3 0.07 8000 8000 8000 10340 5580 7960 8000.00 0.16 0 0 8533 8246 8103 7816 7673 8175 7745 37 2380 500 5410 10 1 7435268 595 19.85 0.81 12 0.00 403.00 9896.00 12450 20240304 -35.74 6600 20241209 21.21 8680 -7.83 20250220 6960 14.94 20250102 12450 -35.74 20240304 6600 21.21 20241209 0.44 N 290090 500 37 억 12127 N N 0 N 00 N
10 20250227 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 7960 -270 5 -3.28 33057430 4091 64.69 8230 8390 7960 10690 5770 8230 8080.53 0.16 0 194 8723 8476 8343 8096 7963 8410 8030 37 2460 500 5590 10 1 7435268 592 19.75 0.80 12 0.06 403.00 9896.00 12450 20240216 -36.06 6600 20241209 20.61 8680 -8.29 20250220 6960 14.37 20250102 12450 -36.06 20240304 6600 20.61 20241209 0.41 N 290090 500 37 억 11934 N N 0 N 00 N
11 20250227 151146 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -210 5 -2.55 27498710 3395 53.68 8230 8390 8000 10690 5770 8230 8099.77 0.16 0 335 8723 8476 8343 8096 7963 8410 8030 37 2460 500 5590 10 1 7435268 596 19.90 0.81 12 0.05 403.00 9896.00 12450 20240216 -35.58 6600 20241209 21.52 8680 -7.60 20250220 6960 15.23 20250102 12450 -35.58 20240304 6600 21.52 20241209 0.41 N 290090 500 37 억 11934 N N 0 N 00 N
12 20250227 141147 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 50 2 0.61 5754300 691 10.93 8230 8390 8230 10690 5770 8230 8327.50 0.16 0 16 8723 8476 8343 8096 7963 8410 8030 37 2460 500 5590 10 1 7435268 616 20.55 0.84 12 0.01 403.00 9896.00 12450 20240216 -33.49 6600 20241209 25.45 8680 -4.61 20250220 6960 18.97 20250102 12450 -33.49 20240304 6600 25.45 20241209 0.41 N 290090 500 37 억 11934 N N 0 N 00 N