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
322180/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,5400,-150,5,-2.70,555515810,102792,148.04,5530,5560,5320,7210,3890,5550,5404.01,1.11,0,-14743,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1130,-16.93,5.94,12,0.49,-319.00,909.00,8640,20240723,-37.50,4400,20241209,22.73,6410,-15.76,20250220,4800,12.50,20250102,8640,-37.50,20240723,4400,22.73,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,-190,5,-3.42,531683880,98365,141.67,5530,5560,5320,7210,3890,5550,5404.95,1.11,0,-12516,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1121,-16.80,5.90,12,0.47,-319.00,909.00,8640,20240723,-37.96,4400,20241209,21.82,6410,-16.38,20250220,4800,11.67,20250102,8640,-37.96,20240723,4400,21.82,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-170,5,-3.06,502975550,93018,133.97,5530,5560,5320,7210,3890,5550,5407.01,1.11,0,-11209,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1126,-16.87,5.92,12,0.44,-319.00,909.00,8640,20240723,-37.73,4400,20241209,22.27,6410,-16.07,20250220,4800,12.08,20250102,8640,-37.73,20240723,4400,22.27,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,131233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-210,5,-3.78,468896830,86683,124.84,5530,5560,5320,7210,3890,5550,5409.03,1.11,0,-8742,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1117,-16.74,5.87,12,0.41,-319.00,909.00,8640,20240723,-38.19,4400,20241209,21.36,6410,-16.69,20250220,4800,11.25,20250102,8640,-38.19,20240723,4400,21.36,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-200,5,-3.60,439272850,81140,116.86,5530,5560,5320,7210,3890,5550,5413.46,1.11,0,-4806,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1119,-16.77,5.89,12,0.39,-319.00,909.00,8640,20240723,-38.08,4400,20241209,21.59,6410,-16.54,20250220,4800,11.46,20250102,8640,-38.08,20240723,4400,21.59,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,111232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-200,5,-3.60,410830240,75820,109.20,5530,5560,5320,7210,3890,5550,5418.18,1.11,0,-4125,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1119,-16.77,5.89,12,0.36,-319.00,909.00,8640,20240723,-38.08,4400,20241209,21.59,6410,-16.54,20250220,4800,11.46,20250102,8640,-38.08,20240723,4400,21.59,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-140,5,-2.52,267297820,49031,70.62,5530,5560,5380,7210,3890,5550,5451.24,1.11,0,-5824,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1132,-16.96,5.95,12,0.23,-319.00,909.00,8640,20240723,-37.38,4400,20241209,22.95,6410,-15.60,20250220,4800,12.71,20250102,8640,-37.38,20240723,4400,22.95,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250228,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-150,5,-2.70,165249820,30142,43.41,5530,5560,5400,7210,3890,5550,5481.97,1.11,0,-7187,5943,5746,5643,5446,5343,5695,5395,21,1660,100,3880,10,1,20921984,1130,-16.93,5.94,12,0.14,-319.00,909.00,8640,20240723,-37.50,4400,20241209,22.73,6410,-15.76,20250220,4800,12.50,20250102,8640,-37.50,20240723,4400,22.73,20241209,0.08,N,322180,100,20 억,,231356,N,N,0,N,00,N
20250227,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-80,5,-1.42,382020090,68274,112.18,5630,5840,5540,7310,3950,5630,5595.40,1.09,0,1797,5856,5742,5666,5552,5476,5800,5610,21,1680,100,3940,10,1,20921984,1161,-17.40,6.11,12,0.33,-319.00,909.00,8640,20240723,-35.76,4400,20241209,26.14,6410,-13.42,20250220,4800,15.62,20250102,8640,-35.76,20240723,4400,26.14,20241209,0.08,N,322180,100,20 억,,228548,N,N,0,N,00,N
20250227,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-80,5,-1.42,376147740,67216,110.44,5630,5840,5540,7310,3950,5630,5596.10,1.09,0,2042,5856,5742,5666,5552,5476,5800,5610,21,1680,100,3940,10,1,20921984,1161,-17.40,6.11,12,0.32,-319.00,909.00,8640,20240723,-35.76,4400,20241209,26.14,6410,-13.42,20250220,4800,15.62,20250102,8640,-35.76,20240723,4400,26.14,20241209,0.08,N,322180,100,20 억,,228548,N,N,0,N,00,N
20250227,141223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-90,5,-1.60,333927840,59615,97.95,5630,5840,5540,7310,3950,5630,5601.41,1.09,0,2325,5856,5742,5666,5552,5476,5800,5610,21,1680,100,3940,10,1,20921984,1159,-17.37,6.09,12,0.28,-319.00,909.00,8640,20240723,-35.88,4400,20241209,25.91,6410,-13.57,20250220,4800,15.42,20250102,8640,-35.88,20240723,4400,25.91,20241209,0.08,N,322180,100,20 억,,228548,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 161234 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 -150 5 -2.70 555515810 102792 148.04 5530 5560 5320 7210 3890 5550 5404.01 1.11 0 -14743 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1130 -16.93 5.94 12 0.49 -319.00 909.00 8640 20240723 -37.50 4400 20241209 22.73 6410 -15.76 20250220 4800 12.50 20250102 8640 -37.50 20240723 4400 22.73 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
3 20250228 151240 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 -190 5 -3.42 531683880 98365 141.67 5530 5560 5320 7210 3890 5550 5404.95 1.11 0 -12516 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1121 -16.80 5.90 12 0.47 -319.00 909.00 8640 20240723 -37.96 4400 20241209 21.82 6410 -16.38 20250220 4800 11.67 20250102 8640 -37.96 20240723 4400 21.82 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
4 20250228 141241 57 100.00 KOSDAQ IT 서비스 N N N N N 5380 -170 5 -3.06 502975550 93018 133.97 5530 5560 5320 7210 3890 5550 5407.01 1.11 0 -11209 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1126 -16.87 5.92 12 0.44 -319.00 909.00 8640 20240723 -37.73 4400 20241209 22.27 6410 -16.07 20250220 4800 12.08 20250102 8640 -37.73 20240723 4400 22.27 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
5 20250228 131233 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -210 5 -3.78 468896830 86683 124.84 5530 5560 5320 7210 3890 5550 5409.03 1.11 0 -8742 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1117 -16.74 5.87 12 0.41 -319.00 909.00 8640 20240723 -38.19 4400 20241209 21.36 6410 -16.69 20250220 4800 11.25 20250102 8640 -38.19 20240723 4400 21.36 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
6 20250228 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 -200 5 -3.60 439272850 81140 116.86 5530 5560 5320 7210 3890 5550 5413.46 1.11 0 -4806 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1119 -16.77 5.89 12 0.39 -319.00 909.00 8640 20240723 -38.08 4400 20241209 21.59 6410 -16.54 20250220 4800 11.46 20250102 8640 -38.08 20240723 4400 21.59 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
7 20250228 111232 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 -200 5 -3.60 410830240 75820 109.20 5530 5560 5320 7210 3890 5550 5418.18 1.11 0 -4125 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1119 -16.77 5.89 12 0.36 -319.00 909.00 8640 20240723 -38.08 4400 20241209 21.59 6410 -16.54 20250220 4800 11.46 20250102 8640 -38.08 20240723 4400 21.59 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
8 20250228 101230 57 100.00 KOSDAQ IT 서비스 N N N N N 5410 -140 5 -2.52 267297820 49031 70.62 5530 5560 5380 7210 3890 5550 5451.24 1.11 0 -5824 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1132 -16.96 5.95 12 0.23 -319.00 909.00 8640 20240723 -37.38 4400 20241209 22.95 6410 -15.60 20250220 4800 12.71 20250102 8640 -37.38 20240723 4400 22.95 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
9 20250228 091235 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 -150 5 -2.70 165249820 30142 43.41 5530 5560 5400 7210 3890 5550 5481.97 1.11 0 -7187 5943 5746 5643 5446 5343 5695 5395 21 1660 100 3880 10 1 20921984 1130 -16.93 5.94 12 0.14 -319.00 909.00 8640 20240723 -37.50 4400 20241209 22.73 6410 -15.76 20250220 4800 12.50 20250102 8640 -37.50 20240723 4400 22.73 20241209 0.08 N 322180 100 20 억 231356 N N 0 N 00 N
10 20250227 161220 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -80 5 -1.42 382020090 68274 112.18 5630 5840 5540 7310 3950 5630 5595.40 1.09 0 1797 5856 5742 5666 5552 5476 5800 5610 21 1680 100 3940 10 1 20921984 1161 -17.40 6.11 12 0.33 -319.00 909.00 8640 20240723 -35.76 4400 20241209 26.14 6410 -13.42 20250220 4800 15.62 20250102 8640 -35.76 20240723 4400 26.14 20241209 0.08 N 322180 100 20 억 228548 N N 0 N 00 N
11 20250227 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -80 5 -1.42 376147740 67216 110.44 5630 5840 5540 7310 3950 5630 5596.10 1.09 0 2042 5856 5742 5666 5552 5476 5800 5610 21 1680 100 3940 10 1 20921984 1161 -17.40 6.11 12 0.32 -319.00 909.00 8640 20240723 -35.76 4400 20241209 26.14 6410 -13.42 20250220 4800 15.62 20250102 8640 -35.76 20240723 4400 26.14 20241209 0.08 N 322180 100 20 억 228548 N N 0 N 00 N
12 20250227 141223 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 -90 5 -1.60 333927840 59615 97.95 5630 5840 5540 7310 3950 5630 5601.41 1.09 0 2325 5856 5742 5666 5552 5476 5800 5610 21 1680 100 3940 10 1 20921984 1159 -17.37 6.09 12 0.28 -319.00 909.00 8640 20240723 -35.88 4400 20241209 25.91 6410 -13.57 20250220 4800 15.42 20250102 8640 -35.88 20240723 4400 25.91 20241209 0.08 N 322180 100 20 억 228548 N N 0 N 00 N