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
315640/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
20250228,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,-190,5,-2.71,1268719100,185895,117.23,6770,6930,6710,9100,4900,7000,6824.88,1.27,0,18871,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1527,-20.09,5.57,12,0.83,-339.00,1223.00,10531,20240219,-35.33,4160,20240805,63.70,9090,-25.08,20250206,5440,25.18,20250102,18770,-63.72,20240326,4160,63.70,20240805,1.03,N,315640,500,112 억,,285820,N,N,3902,N,00,N
20250228,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-180,5,-2.57,1175960560,172276,108.64,6770,6930,6710,9100,4900,7000,6825.78,1.27,0,21211,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1529,-20.12,5.58,12,0.77,-339.00,1223.00,10531,20240219,-35.24,4160,20240805,63.94,9090,-24.97,20250206,5440,25.37,20250102,18770,-63.67,20240326,4160,63.94,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250228,141233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-200,5,-2.86,1041785240,152542,96.20,6770,6930,6710,9100,4900,7000,6829.22,1.27,0,20962,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1525,-20.06,5.56,12,0.68,-339.00,1223.00,10531,20240219,-35.43,4160,20240805,63.46,9090,-25.19,20250206,5440,25.00,20250102,18770,-63.77,20240326,4160,63.46,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250228,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-210,5,-3.00,955838360,139935,88.25,6770,6930,6710,9100,4900,7000,6830.29,1.27,0,21722,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1522,-20.03,5.55,12,0.62,-339.00,1223.00,10531,20240219,-35.52,4160,20240805,63.22,9090,-25.30,20250206,5440,24.82,20250102,18770,-63.83,20240326,4160,63.22,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250228,121219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-210,5,-3.00,856775440,125345,79.05,6770,6930,6710,9100,4900,7000,6835.01,1.27,0,17261,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1522,-20.03,5.55,12,0.56,-339.00,1223.00,10531,20240219,-35.52,4160,20240805,63.22,9090,-25.30,20250206,5440,24.82,20250102,18770,-63.83,20240326,4160,63.22,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250228,111223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-150,5,-2.14,694423350,101530,64.03,6770,6930,6710,9100,4900,7000,6839.20,1.27,0,19280,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1536,-20.21,5.60,12,0.45,-339.00,1223.00,10531,20240219,-34.95,4160,20240805,64.66,9090,-24.64,20250206,5440,25.92,20250102,18770,-63.51,20240326,4160,64.66,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250228,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-130,5,-1.86,560181850,82010,51.72,6770,6920,6710,9100,4900,7000,6830.14,1.27,0,21618,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1540,-20.27,5.62,12,0.37,-339.00,1223.00,10531,20240219,-34.76,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250228,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-180,5,-2.57,178561240,26139,16.48,6770,6920,6710,9100,4900,7000,6829.61,1.27,0,4219,7373,7186,7093,6906,6813,7140,6860,112,2100,500,4900,10,1,22421268,1529,-20.12,5.58,12,0.12,-339.00,1223.00,10531,20240219,-35.24,4160,20240805,63.94,9090,-24.97,20250206,5440,25.37,20250102,18770,-63.67,20240326,4160,63.94,20240805,1.03,N,315640,500,112 억,,285820,N,N,2739,N,00,N
20250227,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-230,5,-3.18,1106942510,156494,64.70,7160,7280,7000,9390,5070,7230,7073.16,1.12,0,35642,7490,7360,7240,7110,6990,7300,7050,112,2160,500,5060,10,1,22421268,1569,-20.65,5.72,12,0.70,-339.00,1223.00,10531,20240219,-33.53,4160,20240805,68.27,9090,-22.99,20250206,5440,28.68,20250102,18770,-62.71,20240326,4160,68.27,20240805,1.07,N,315640,500,112 억,,250477,N,N,2739,N,00,N
20250227,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-180,5,-2.49,1027055230,145105,59.99,7160,7280,7000,9390,5070,7230,7077.77,1.12,0,35444,7490,7360,7240,7110,6990,7300,7050,112,2160,500,5060,10,1,22421268,1581,-20.80,5.76,12,0.65,-339.00,1223.00,10531,20240219,-33.05,4160,20240805,69.47,9090,-22.44,20250206,5440,29.60,20250102,18770,-62.44,20240326,4160,69.47,20240805,1.07,N,315640,500,112 억,,250477,N,N,881,N,00,N
20250227,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-190,5,-2.63,892809960,126013,52.10,7160,7280,7000,9390,5070,7230,7084.79,1.12,0,32520,7490,7360,7240,7110,6990,7300,7050,112,2160,500,5060,10,1,22421268,1578,-20.77,5.76,12,0.56,-339.00,1223.00,10531,20240219,-33.15,4160,20240805,69.23,9090,-22.55,20250206,5440,29.41,20250102,18770,-62.49,20240326,4160,69.23,20240805,1.07,N,315640,500,112 억,,250477,N,N,881,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 161226 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 -190 5 -2.71 1268719100 185895 117.23 6770 6930 6710 9100 4900 7000 6824.88 1.27 0 18871 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1527 -20.09 5.57 12 0.83 -339.00 1223.00 10531 20240219 -35.33 4160 20240805 63.70 9090 -25.08 20250206 5440 25.18 20250102 18770 -63.72 20240326 4160 63.70 20240805 1.03 N 315640 500 112 억 285820 N N 3902 N 00 N
3 20250228 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -180 5 -2.57 1175960560 172276 108.64 6770 6930 6710 9100 4900 7000 6825.78 1.27 0 21211 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1529 -20.12 5.58 12 0.77 -339.00 1223.00 10531 20240219 -35.24 4160 20240805 63.94 9090 -24.97 20250206 5440 25.37 20250102 18770 -63.67 20240326 4160 63.94 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
4 20250228 141233 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -200 5 -2.86 1041785240 152542 96.20 6770 6930 6710 9100 4900 7000 6829.22 1.27 0 20962 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1525 -20.06 5.56 12 0.68 -339.00 1223.00 10531 20240219 -35.43 4160 20240805 63.46 9090 -25.19 20250206 5440 25.00 20250102 18770 -63.77 20240326 4160 63.46 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
5 20250228 131225 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -210 5 -3.00 955838360 139935 88.25 6770 6930 6710 9100 4900 7000 6830.29 1.27 0 21722 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1522 -20.03 5.55 12 0.62 -339.00 1223.00 10531 20240219 -35.52 4160 20240805 63.22 9090 -25.30 20250206 5440 24.82 20250102 18770 -63.83 20240326 4160 63.22 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
6 20250228 121219 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -210 5 -3.00 856775440 125345 79.05 6770 6930 6710 9100 4900 7000 6835.01 1.27 0 17261 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1522 -20.03 5.55 12 0.56 -339.00 1223.00 10531 20240219 -35.52 4160 20240805 63.22 9090 -25.30 20250206 5440 24.82 20250102 18770 -63.83 20240326 4160 63.22 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
7 20250228 111223 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -150 5 -2.14 694423350 101530 64.03 6770 6930 6710 9100 4900 7000 6839.20 1.27 0 19280 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1536 -20.21 5.60 12 0.45 -339.00 1223.00 10531 20240219 -34.95 4160 20240805 64.66 9090 -24.64 20250206 5440 25.92 20250102 18770 -63.51 20240326 4160 64.66 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
8 20250228 101222 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -130 5 -1.86 560181850 82010 51.72 6770 6920 6710 9100 4900 7000 6830.14 1.27 0 21618 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1540 -20.27 5.62 12 0.37 -339.00 1223.00 10531 20240219 -34.76 4160 20240805 65.14 9090 -24.42 20250206 5440 26.29 20250102 18770 -63.40 20240326 4160 65.14 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
9 20250228 091226 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -180 5 -2.57 178561240 26139 16.48 6770 6920 6710 9100 4900 7000 6829.61 1.27 0 4219 7373 7186 7093 6906 6813 7140 6860 112 2100 500 4900 10 1 22421268 1529 -20.12 5.58 12 0.12 -339.00 1223.00 10531 20240219 -35.24 4160 20240805 63.94 9090 -24.97 20250206 5440 25.37 20250102 18770 -63.67 20240326 4160 63.94 20240805 1.03 N 315640 500 112 억 285820 N N 2739 N 00 N
10 20250227 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -230 5 -3.18 1106942510 156494 64.70 7160 7280 7000 9390 5070 7230 7073.16 1.12 0 35642 7490 7360 7240 7110 6990 7300 7050 112 2160 500 5060 10 1 22421268 1569 -20.65 5.72 12 0.70 -339.00 1223.00 10531 20240219 -33.53 4160 20240805 68.27 9090 -22.99 20250206 5440 28.68 20250102 18770 -62.71 20240326 4160 68.27 20240805 1.07 N 315640 500 112 억 250477 N N 2739 N 00 N
11 20250227 151214 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -180 5 -2.49 1027055230 145105 59.99 7160 7280 7000 9390 5070 7230 7077.77 1.12 0 35444 7490 7360 7240 7110 6990 7300 7050 112 2160 500 5060 10 1 22421268 1581 -20.80 5.76 12 0.65 -339.00 1223.00 10531 20240219 -33.05 4160 20240805 69.47 9090 -22.44 20250206 5440 29.60 20250102 18770 -62.44 20240326 4160 69.47 20240805 1.07 N 315640 500 112 억 250477 N N 881 N 00 N
12 20250227 141215 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -190 5 -2.63 892809960 126013 52.10 7160 7280 7000 9390 5070 7230 7084.79 1.12 0 32520 7490 7360 7240 7110 6990 7300 7050 112 2160 500 5060 10 1 22421268 1578 -20.77 5.76 12 0.56 -339.00 1223.00 10531 20240219 -33.15 4160 20240805 69.23 9090 -22.55 20250206 5440 29.41 20250102 18770 -62.49 20240326 4160 69.23 20240805 1.07 N 315640 500 112 억 250477 N N 881 N 00 N