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
321820/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
20250228,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,-170,5,-1.53,883878470,80499,113.57,10980,11140,10850,14440,7780,11110,10980.00,0.69,0,2799,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1706,-15.88,5.17,12,0.52,-689.00,2115.00,23000,20241106,-52.43,8930,20240805,22.51,14120,-22.52,20250107,9890,10.62,20250213,23000,-52.43,20241106,8930,22.51,20240805,0.00,N,321820,500,77 억,,106979,N,N,4,N,00,N
20250228,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,-200,5,-1.80,762715400,69452,97.99,10980,11140,10850,14440,7780,11110,10981.91,0.69,0,3920,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1701,-15.83,5.16,12,0.45,-689.00,2115.00,23000,20241106,-52.57,8930,20240805,22.17,14120,-22.73,20250107,9890,10.31,20250213,23000,-52.57,20241106,8930,22.17,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250228,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-110,5,-0.99,604031120,54955,77.53,10980,11140,10850,14440,7780,11110,10991.38,0.69,0,6566,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1715,-15.97,5.20,12,0.35,-689.00,2115.00,23000,20241106,-52.17,8930,20240805,23.18,14120,-22.10,20250107,9890,11.22,20250213,23000,-52.17,20241106,8930,23.18,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250228,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11060,-50,5,-0.45,517867810,47137,66.50,10980,11140,10850,14440,7780,11110,10986.44,0.69,0,4708,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1724,-16.05,5.23,12,0.30,-689.00,2115.00,23000,20241106,-51.91,8930,20240805,23.85,14120,-21.67,20250107,9890,11.83,20250213,23000,-51.91,20241106,8930,23.85,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250228,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-110,5,-0.99,432188510,39406,55.60,10980,11120,10850,14440,7780,11110,10967.58,0.69,0,2245,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1715,-15.97,5.20,12,0.25,-689.00,2115.00,23000,20241106,-52.17,8930,20240805,23.18,14120,-22.10,20250107,9890,11.22,20250213,23000,-52.17,20241106,8930,23.18,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250228,111231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,-110,5,-0.99,342914780,31300,44.16,10980,11120,10850,14440,7780,11110,10955.74,0.69,0,1854,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1715,-15.97,5.20,12,0.20,-689.00,2115.00,23000,20241106,-52.17,8930,20240805,23.18,14120,-22.10,20250107,9890,11.22,20250213,23000,-52.17,20241106,8930,23.18,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250228,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10940,-170,5,-1.53,271429130,24767,34.94,10980,11120,10850,14440,7780,11110,10959.31,0.69,0,1300,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1706,-15.88,5.17,12,0.16,-689.00,2115.00,23000,20241106,-52.43,8930,20240805,22.51,14120,-22.52,20250107,9890,10.62,20250213,23000,-52.43,20241106,8930,22.51,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250228,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10990,-120,5,-1.08,78902670,7221,10.19,10980,11010,10850,14440,7780,11110,10926.83,0.69,0,342,11336,11222,11116,11002,10896,11170,10950,78,3330,500,7770,10,1,15591376,1713,-15.95,5.20,12,0.05,-689.00,2115.00,23000,20241106,-52.22,8930,20240805,23.07,14120,-22.17,20250107,9890,11.12,20250213,23000,-52.22,20241106,8930,23.07,20240805,0.00,N,321820,500,77 억,,106979,N,N,54,N,00,N
20250227,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,-30,5,-0.27,780301750,70234,52.37,11130,11230,11010,14480,7800,11140,11110.03,0.65,0,5806,11686,11412,11236,10962,10786,11325,10875,78,3340,500,7790,10,1,15591376,1732,-16.12,5.25,12,0.45,-689.00,2115.00,23000,20241106,-51.70,8930,20240805,24.41,14120,-21.32,20250107,9890,12.34,20250213,23000,-51.70,20241106,8930,24.41,20240805,0.00,N,321820,500,77 억,,101173,N,N,54,N,00,N
20250227,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11160,20,2,0.18,743434600,66917,49.89,11130,11230,11010,14480,7800,11140,11109.80,0.65,0,6204,11686,11412,11236,10962,10786,11325,10875,78,3340,500,7790,10,1,15591376,1740,-16.20,5.28,12,0.43,-689.00,2115.00,23000,20241106,-51.48,8930,20240805,24.97,14120,-20.96,20250107,9890,12.84,20250213,23000,-51.48,20241106,8930,24.97,20240805,0.00,N,321820,500,77 억,,101173,N,N,13,N,00,N
20250227,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11100,-40,5,-0.36,688778240,62012,46.24,11130,11230,11010,14480,7800,11140,11107.18,0.65,0,5194,11686,11412,11236,10962,10786,11325,10875,78,3340,500,7790,10,1,15591376,1731,-16.11,5.25,12,0.40,-689.00,2115.00,23000,20241106,-51.74,8930,20240805,24.30,14120,-21.39,20250107,9890,12.23,20250213,23000,-51.74,20241106,8930,24.30,20240805,0.00,N,321820,500,77 억,,101173,N,N,13,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 161234 57 100.00 KOSDAQ IT 서비스 N N N N N 10940 -170 5 -1.53 883878470 80499 113.57 10980 11140 10850 14440 7780 11110 10980.00 0.69 0 2799 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1706 -15.88 5.17 12 0.52 -689.00 2115.00 23000 20241106 -52.43 8930 20240805 22.51 14120 -22.52 20250107 9890 10.62 20250213 23000 -52.43 20241106 8930 22.51 20240805 0.00 N 321820 500 77 억 106979 N N 4 N 00 N
3 20250228 151239 57 100.00 KOSDAQ IT 서비스 N N N N N 10910 -200 5 -1.80 762715400 69452 97.99 10980 11140 10850 14440 7780 11110 10981.91 0.69 0 3920 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1701 -15.83 5.16 12 0.45 -689.00 2115.00 23000 20241106 -52.57 8930 20240805 22.17 14120 -22.73 20250107 9890 10.31 20250213 23000 -52.57 20241106 8930 22.17 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
4 20250228 141240 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 -110 5 -0.99 604031120 54955 77.53 10980 11140 10850 14440 7780 11110 10991.38 0.69 0 6566 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1715 -15.97 5.20 12 0.35 -689.00 2115.00 23000 20241106 -52.17 8930 20240805 23.18 14120 -22.10 20250107 9890 11.22 20250213 23000 -52.17 20241106 8930 23.18 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
5 20250228 131232 57 100.00 KOSDAQ IT 서비스 N N N N N 11060 -50 5 -0.45 517867810 47137 66.50 10980 11140 10850 14440 7780 11110 10986.44 0.69 0 4708 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1724 -16.05 5.23 12 0.30 -689.00 2115.00 23000 20241106 -51.91 8930 20240805 23.85 14120 -21.67 20250107 9890 11.83 20250213 23000 -51.91 20241106 8930 23.85 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
6 20250228 121227 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 -110 5 -0.99 432188510 39406 55.60 10980 11120 10850 14440 7780 11110 10967.58 0.69 0 2245 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1715 -15.97 5.20 12 0.25 -689.00 2115.00 23000 20241106 -52.17 8930 20240805 23.18 14120 -22.10 20250107 9890 11.22 20250213 23000 -52.17 20241106 8930 23.18 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
7 20250228 111231 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 -110 5 -0.99 342914780 31300 44.16 10980 11120 10850 14440 7780 11110 10955.74 0.69 0 1854 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1715 -15.97 5.20 12 0.20 -689.00 2115.00 23000 20241106 -52.17 8930 20240805 23.18 14120 -22.10 20250107 9890 11.22 20250213 23000 -52.17 20241106 8930 23.18 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
8 20250228 101230 57 100.00 KOSDAQ IT 서비스 N N N N N 10940 -170 5 -1.53 271429130 24767 34.94 10980 11120 10850 14440 7780 11110 10959.31 0.69 0 1300 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1706 -15.88 5.17 12 0.16 -689.00 2115.00 23000 20241106 -52.43 8930 20240805 22.51 14120 -22.52 20250107 9890 10.62 20250213 23000 -52.43 20241106 8930 22.51 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
9 20250228 091234 57 100.00 KOSDAQ IT 서비스 N N N N N 10990 -120 5 -1.08 78902670 7221 10.19 10980 11010 10850 14440 7780 11110 10926.83 0.69 0 342 11336 11222 11116 11002 10896 11170 10950 78 3330 500 7770 10 1 15591376 1713 -15.95 5.20 12 0.05 -689.00 2115.00 23000 20241106 -52.22 8930 20240805 23.07 14120 -22.17 20250107 9890 11.12 20250213 23000 -52.22 20241106 8930 23.07 20240805 0.00 N 321820 500 77 억 106979 N N 54 N 00 N
10 20250227 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 11110 -30 5 -0.27 780301750 70234 52.37 11130 11230 11010 14480 7800 11140 11110.03 0.65 0 5806 11686 11412 11236 10962 10786 11325 10875 78 3340 500 7790 10 1 15591376 1732 -16.12 5.25 12 0.45 -689.00 2115.00 23000 20241106 -51.70 8930 20240805 24.41 14120 -21.32 20250107 9890 12.34 20250213 23000 -51.70 20241106 8930 24.41 20240805 0.00 N 321820 500 77 억 101173 N N 54 N 00 N
11 20250227 151221 57 100.00 KOSDAQ IT 서비스 N N N N N 11160 20 2 0.18 743434600 66917 49.89 11130 11230 11010 14480 7800 11140 11109.80 0.65 0 6204 11686 11412 11236 10962 10786 11325 10875 78 3340 500 7790 10 1 15591376 1740 -16.20 5.28 12 0.43 -689.00 2115.00 23000 20241106 -51.48 8930 20240805 24.97 14120 -20.96 20250107 9890 12.84 20250213 23000 -51.48 20241106 8930 24.97 20240805 0.00 N 321820 500 77 억 101173 N N 13 N 00 N
12 20250227 141222 57 100.00 KOSDAQ IT 서비스 N N N N N 11100 -40 5 -0.36 688778240 62012 46.24 11130 11230 11010 14480 7800 11140 11107.18 0.65 0 5194 11686 11412 11236 10962 10786 11325 10875 78 3340 500 7790 10 1 15591376 1731 -16.11 5.25 12 0.40 -689.00 2115.00 23000 20241106 -51.74 8930 20240805 24.30 14120 -21.39 20250107 9890 12.23 20250213 23000 -51.74 20241106 8930 24.30 20240805 0.00 N 321820 500 77 억 101173 N N 13 N 00 N