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
322510/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
20250228,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,-380,5,-4.52,2067390600,255955,127.58,8270,8270,8020,10930,5890,8410,8076.87,0.20,0,-17140,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2050,-22.75,14.42,12,1.00,-353.00,557.00,14091,20240625,-43.01,6340,20241115,26.66,9700,-17.22,20250107,7840,2.42,20250203,18280,-56.07,20240625,6340,26.66,20241115,0.00,N,322510,100,25 억,,52179,N,N,4660,N,00,N
20250228,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-370,5,-4.40,1984574780,245644,122.44,8270,8270,8020,10930,5890,8410,8078.70,0.20,0,-15169,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2053,-22.78,14.43,12,0.96,-353.00,557.00,14091,20240625,-42.94,6340,20241115,26.81,9700,-17.11,20250107,7840,2.55,20250203,18280,-56.02,20240625,6340,26.81,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250228,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-350,5,-4.16,1759395920,217621,108.47,8270,8270,8020,10930,5890,8410,8084.27,0.20,0,-13374,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2058,-22.83,14.47,12,0.85,-353.00,557.00,14091,20240625,-42.80,6340,20241115,27.13,9700,-16.91,20250107,7840,2.81,20250203,18280,-55.91,20240625,6340,27.13,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250228,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-370,5,-4.40,1573585890,194574,96.98,8270,8270,8020,10930,5890,8410,8086.88,0.20,0,-12951,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2053,-22.78,14.43,12,0.76,-353.00,557.00,14091,20240625,-42.94,6340,20241115,26.81,9700,-17.11,20250107,7840,2.55,20250203,18280,-56.02,20240625,6340,26.81,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250228,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-360,5,-4.28,1463633780,180886,90.16,8270,8270,8020,10930,5890,8410,8090.99,0.20,0,-12384,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2055,-22.80,14.45,12,0.71,-353.00,557.00,14091,20240625,-42.87,6340,20241115,26.97,9700,-17.01,20250107,7840,2.68,20250203,18280,-55.96,20240625,6340,26.97,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250228,111232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-350,5,-4.16,1251764710,154528,77.02,8270,8270,8040,10930,5890,8410,8100.02,0.20,0,-4656,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2058,-22.83,14.47,12,0.61,-353.00,557.00,14091,20240625,-42.80,6340,20241115,27.13,9700,-16.91,20250107,7840,2.81,20250203,18280,-55.91,20240625,6340,27.13,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250228,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-340,5,-4.04,1009457230,124456,62.03,8270,8270,8060,10930,5890,8410,8110.30,0.20,0,4725,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2060,-22.86,14.49,12,0.49,-353.00,557.00,14091,20240625,-42.73,6340,20241115,27.29,9700,-16.80,20250107,7840,2.93,20250203,18280,-55.85,20240625,6340,27.29,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250228,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-320,5,-3.80,326445580,40034,19.95,8270,8270,8080,10930,5890,8410,8152.45,0.20,0,1896,8650,8530,8460,8340,8270,8495,8305,26,2520,100,5880,10,1,25528892,2065,-22.92,14.52,12,0.16,-353.00,557.00,14091,20240625,-42.59,6340,20241115,27.60,9700,-16.60,20250107,7840,3.19,20250203,18280,-55.74,20240625,6340,27.60,20241115,0.00,N,322510,100,25 억,,52179,N,N,2274,N,00,N
20250227,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-160,5,-1.87,1687621100,199967,23.56,8580,8580,8390,11140,6000,8570,8439.45,0.23,0,-14565,9476,9022,8676,8222,7876,9250,8450,26,2570,100,5990,10,1,25528892,2147,-23.82,15.10,12,0.78,-353.00,557.00,14091,20240625,-40.32,6340,20241115,32.65,9700,-13.30,20250107,7840,7.27,20250203,18280,-53.99,20240625,6340,32.65,20241115,0.00,N,322510,100,25 억,,58076,N,N,2274,N,00,N
20250227,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-160,5,-1.87,1650102730,195507,23.04,8580,8580,8390,11140,6000,8570,8440.05,0.23,0,-13890,9476,9022,8676,8222,7876,9250,8450,26,2570,100,5990,10,1,25528892,2147,-23.82,15.10,12,0.77,-353.00,557.00,14091,20240625,-40.32,6340,20241115,32.65,9700,-13.30,20250107,7840,7.27,20250203,18280,-53.99,20240625,6340,32.65,20241115,0.00,N,322510,100,25 억,,58076,N,N,3434,N,00,N
20250227,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-130,5,-1.52,1483491300,175733,20.71,8580,8580,8390,11140,6000,8570,8441.66,0.23,0,-10173,9476,9022,8676,8222,7876,9250,8450,26,2570,100,5990,10,1,25528892,2155,-23.91,15.15,12,0.69,-353.00,557.00,14091,20240625,-40.10,6340,20241115,33.12,9700,-12.99,20250107,7840,7.65,20250203,18280,-53.83,20240625,6340,33.12,20241115,0.00,N,322510,100,25 억,,58076,N,N,3434,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 161235 57 100.00 KOSDAQ IT 서비스 N N N N N 8030 -380 5 -4.52 2067390600 255955 127.58 8270 8270 8020 10930 5890 8410 8076.87 0.20 0 -17140 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2050 -22.75 14.42 12 1.00 -353.00 557.00 14091 20240625 -43.01 6340 20241115 26.66 9700 -17.22 20250107 7840 2.42 20250203 18280 -56.07 20240625 6340 26.66 20241115 0.00 N 322510 100 25 억 52179 N N 4660 N 00 N
3 20250228 151240 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -370 5 -4.40 1984574780 245644 122.44 8270 8270 8020 10930 5890 8410 8078.70 0.20 0 -15169 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2053 -22.78 14.43 12 0.96 -353.00 557.00 14091 20240625 -42.94 6340 20241115 26.81 9700 -17.11 20250107 7840 2.55 20250203 18280 -56.02 20240625 6340 26.81 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
4 20250228 141242 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -350 5 -4.16 1759395920 217621 108.47 8270 8270 8020 10930 5890 8410 8084.27 0.20 0 -13374 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2058 -22.83 14.47 12 0.85 -353.00 557.00 14091 20240625 -42.80 6340 20241115 27.13 9700 -16.91 20250107 7840 2.81 20250203 18280 -55.91 20240625 6340 27.13 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
5 20250228 131234 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -370 5 -4.40 1573585890 194574 96.98 8270 8270 8020 10930 5890 8410 8086.88 0.20 0 -12951 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2053 -22.78 14.43 12 0.76 -353.00 557.00 14091 20240625 -42.94 6340 20241115 26.81 9700 -17.11 20250107 7840 2.55 20250203 18280 -56.02 20240625 6340 26.81 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
6 20250228 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -360 5 -4.28 1463633780 180886 90.16 8270 8270 8020 10930 5890 8410 8090.99 0.20 0 -12384 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2055 -22.80 14.45 12 0.71 -353.00 557.00 14091 20240625 -42.87 6340 20241115 26.97 9700 -17.01 20250107 7840 2.68 20250203 18280 -55.96 20240625 6340 26.97 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
7 20250228 111232 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -350 5 -4.16 1251764710 154528 77.02 8270 8270 8040 10930 5890 8410 8100.02 0.20 0 -4656 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2058 -22.83 14.47 12 0.61 -353.00 557.00 14091 20240625 -42.80 6340 20241115 27.13 9700 -16.91 20250107 7840 2.81 20250203 18280 -55.91 20240625 6340 27.13 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
8 20250228 101231 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -340 5 -4.04 1009457230 124456 62.03 8270 8270 8060 10930 5890 8410 8110.30 0.20 0 4725 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2060 -22.86 14.49 12 0.49 -353.00 557.00 14091 20240625 -42.73 6340 20241115 27.29 9700 -16.80 20250107 7840 2.93 20250203 18280 -55.85 20240625 6340 27.29 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
9 20250228 091235 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 -320 5 -3.80 326445580 40034 19.95 8270 8270 8080 10930 5890 8410 8152.45 0.20 0 1896 8650 8530 8460 8340 8270 8495 8305 26 2520 100 5880 10 1 25528892 2065 -22.92 14.52 12 0.16 -353.00 557.00 14091 20240625 -42.59 6340 20241115 27.60 9700 -16.60 20250107 7840 3.19 20250203 18280 -55.74 20240625 6340 27.60 20241115 0.00 N 322510 100 25 억 52179 N N 2274 N 00 N
10 20250227 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -160 5 -1.87 1687621100 199967 23.56 8580 8580 8390 11140 6000 8570 8439.45 0.23 0 -14565 9476 9022 8676 8222 7876 9250 8450 26 2570 100 5990 10 1 25528892 2147 -23.82 15.10 12 0.78 -353.00 557.00 14091 20240625 -40.32 6340 20241115 32.65 9700 -13.30 20250107 7840 7.27 20250203 18280 -53.99 20240625 6340 32.65 20241115 0.00 N 322510 100 25 억 58076 N N 2274 N 00 N
11 20250227 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -160 5 -1.87 1650102730 195507 23.04 8580 8580 8390 11140 6000 8570 8440.05 0.23 0 -13890 9476 9022 8676 8222 7876 9250 8450 26 2570 100 5990 10 1 25528892 2147 -23.82 15.10 12 0.77 -353.00 557.00 14091 20240625 -40.32 6340 20241115 32.65 9700 -13.30 20250107 7840 7.27 20250203 18280 -53.99 20240625 6340 32.65 20241115 0.00 N 322510 100 25 억 58076 N N 3434 N 00 N
12 20250227 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 8440 -130 5 -1.52 1483491300 175733 20.71 8580 8580 8390 11140 6000 8570 8441.66 0.23 0 -10173 9476 9022 8676 8222 7876 9250 8450 26 2570 100 5990 10 1 25528892 2155 -23.91 15.15 12 0.69 -353.00 557.00 14091 20240625 -40.10 6340 20241115 33.12 9700 -12.99 20250107 7840 7.65 20250203 18280 -53.83 20240625 6340 33.12 20241115 0.00 N 322510 100 25 억 58076 N N 3434 N 00 N