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
336060/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
20250228,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-69,5,-5.17,400322465,312432,102.12,1330,1330,1265,1734,934,1334,1281.31,1.79,0,-79738,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,609,8.61,1.73,12,0.65,147.00,732.00,2210,20240619,-42.76,1018,20241210,24.26,1420,-10.92,20250107,1220,3.69,20250102,2210,-42.76,20240619,1018,24.26,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-64,5,-4.80,374004363,291658,95.33,1330,1330,1267,1734,934,1334,1282.34,1.79,0,-70391,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,612,8.64,1.73,12,0.61,147.00,732.00,2210,20240619,-42.53,1018,20241210,24.75,1420,-10.56,20250107,1220,4.10,20250102,2210,-42.53,20240619,1018,24.75,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,-66,5,-4.95,354989880,276687,90.44,1330,1330,1267,1734,934,1334,1283.00,1.79,0,-66509,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,611,8.63,1.73,12,0.57,147.00,732.00,2210,20240619,-42.62,1018,20241210,24.56,1420,-10.70,20250107,1220,3.93,20250102,2210,-42.62,20240619,1018,24.56,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,131244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,-59,5,-4.42,334451357,260556,85.17,1330,1330,1267,1734,934,1334,1283.61,1.79,0,-68859,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,614,8.67,1.74,12,0.54,147.00,732.00,2210,20240619,-42.31,1018,20241210,25.25,1420,-10.21,20250107,1220,4.51,20250102,2210,-42.31,20240619,1018,25.25,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-54,5,-4.05,274558183,213387,69.75,1330,1330,1268,1734,934,1334,1286.67,1.79,0,-52392,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,616,8.71,1.75,12,0.44,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-54,5,-4.05,212615664,164736,53.85,1330,1330,1272,1734,934,1334,1290.64,1.79,0,-44514,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,616,8.71,1.75,12,0.34,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,101242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,-47,5,-3.52,137136714,105970,34.64,1330,1330,1287,1734,934,1334,1294.11,1.79,0,-6477,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,620,8.76,1.76,12,0.22,147.00,732.00,2210,20240619,-41.76,1018,20241210,26.42,1420,-9.37,20250107,1220,5.49,20250102,2210,-41.76,20240619,1018,26.42,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250228,091246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-43,5,-3.22,54181381,41800,13.66,1330,1330,1291,1734,934,1334,1296.21,1.79,0,11374,1360,1346,1336,1322,1312,1342,1318,48,400,100,820,1,1,48155200,622,8.78,1.76,12,0.09,147.00,732.00,2210,20240619,-41.58,1018,20241210,26.82,1420,-9.08,20250107,1220,5.82,20250102,2210,-41.58,20240619,1018,26.82,20241210,4.06,N,336060,100,48 억,,860525,N,N,0,N,00,N
20250227,161231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-5,5,-0.37,409649554,305610,129.27,1339,1350,1326,1740,938,1339,1340.43,1.84,0,-24502,1367,1352,1343,1328,1319,1348,1324,48,401,100,830,1,1,48155200,642,9.07,1.82,12,0.63,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.12,N,336060,100,48 억,,885027,N,N,0,N,00,N
20250227,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-7,5,-0.52,387446306,288961,122.23,1339,1350,1326,1740,938,1339,1340.83,1.84,0,-26454,1367,1352,1343,1328,1319,1348,1324,48,401,100,830,1,1,48155200,641,9.06,1.82,12,0.60,147.00,732.00,2210,20240619,-39.73,1018,20241210,30.84,1420,-6.20,20250107,1220,9.18,20250102,2210,-39.73,20240619,1018,30.84,20241210,4.12,N,336060,100,48 억,,885027,N,N,0,N,00,N
20250227,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,4,2,0.30,353716649,263684,111.54,1339,1350,1326,1740,938,1339,1341.44,1.84,0,-19407,1367,1352,1343,1328,1319,1348,1324,48,401,100,830,1,1,48155200,647,9.14,1.83,12,0.55,147.00,732.00,2210,20240619,-39.23,1018,20241210,31.93,1420,-5.42,20250107,1220,10.08,20250102,2210,-39.23,20240619,1018,31.93,20241210,4.12,N,336060,100,48 억,,885027,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 161246 57 100.00 KOSDAQ IT 서비스 N N N N N 1265 -69 5 -5.17 400322465 312432 102.12 1330 1330 1265 1734 934 1334 1281.31 1.79 0 -79738 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 609 8.61 1.73 12 0.65 147.00 732.00 2210 20240619 -42.76 1018 20241210 24.26 1420 -10.92 20250107 1220 3.69 20250102 2210 -42.76 20240619 1018 24.26 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
3 20250228 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 1270 -64 5 -4.80 374004363 291658 95.33 1330 1330 1267 1734 934 1334 1282.34 1.79 0 -70391 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 612 8.64 1.73 12 0.61 147.00 732.00 2210 20240619 -42.53 1018 20241210 24.75 1420 -10.56 20250107 1220 4.10 20250102 2210 -42.53 20240619 1018 24.75 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
4 20250228 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 1268 -66 5 -4.95 354989880 276687 90.44 1330 1330 1267 1734 934 1334 1283.00 1.79 0 -66509 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 611 8.63 1.73 12 0.57 147.00 732.00 2210 20240619 -42.62 1018 20241210 24.56 1420 -10.70 20250107 1220 3.93 20250102 2210 -42.62 20240619 1018 24.56 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
5 20250228 131244 57 100.00 KOSDAQ IT 서비스 N N N N N 1275 -59 5 -4.42 334451357 260556 85.17 1330 1330 1267 1734 934 1334 1283.61 1.79 0 -68859 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 614 8.67 1.74 12 0.54 147.00 732.00 2210 20240619 -42.31 1018 20241210 25.25 1420 -10.21 20250107 1220 4.51 20250102 2210 -42.31 20240619 1018 25.25 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
6 20250228 121239 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -54 5 -4.05 274558183 213387 69.75 1330 1330 1268 1734 934 1334 1286.67 1.79 0 -52392 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 616 8.71 1.75 12 0.44 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
7 20250228 111243 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -54 5 -4.05 212615664 164736 53.85 1330 1330 1272 1734 934 1334 1290.64 1.79 0 -44514 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 616 8.71 1.75 12 0.34 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
8 20250228 101242 57 100.00 KOSDAQ IT 서비스 N N N N N 1287 -47 5 -3.52 137136714 105970 34.64 1330 1330 1287 1734 934 1334 1294.11 1.79 0 -6477 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 620 8.76 1.76 12 0.22 147.00 732.00 2210 20240619 -41.76 1018 20241210 26.42 1420 -9.37 20250107 1220 5.49 20250102 2210 -41.76 20240619 1018 26.42 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
9 20250228 091246 57 100.00 KOSDAQ IT 서비스 N N N N N 1291 -43 5 -3.22 54181381 41800 13.66 1330 1330 1291 1734 934 1334 1296.21 1.79 0 11374 1360 1346 1336 1322 1312 1342 1318 48 400 100 820 1 1 48155200 622 8.78 1.76 12 0.09 147.00 732.00 2210 20240619 -41.58 1018 20241210 26.82 1420 -9.08 20250107 1220 5.82 20250102 2210 -41.58 20240619 1018 26.82 20241210 4.06 N 336060 100 48 억 860525 N N 0 N 00 N
10 20250227 161231 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 -5 5 -0.37 409649554 305610 129.27 1339 1350 1326 1740 938 1339 1340.43 1.84 0 -24502 1367 1352 1343 1328 1319 1348 1324 48 401 100 830 1 1 48155200 642 9.07 1.82 12 0.63 147.00 732.00 2210 20240619 -39.64 1018 20241210 31.04 1420 -6.06 20250107 1220 9.34 20250102 2210 -39.64 20240619 1018 31.04 20241210 4.12 N 336060 100 48 억 885027 N N 0 N 00 N
11 20250227 151233 57 100.00 KOSDAQ IT 서비스 N N N N N 1332 -7 5 -0.52 387446306 288961 122.23 1339 1350 1326 1740 938 1339 1340.83 1.84 0 -26454 1367 1352 1343 1328 1319 1348 1324 48 401 100 830 1 1 48155200 641 9.06 1.82 12 0.60 147.00 732.00 2210 20240619 -39.73 1018 20241210 30.84 1420 -6.20 20250107 1220 9.18 20250102 2210 -39.73 20240619 1018 30.84 20241210 4.12 N 336060 100 48 억 885027 N N 0 N 00 N
12 20250227 141234 57 100.00 KOSDAQ IT 서비스 N N N N N 1343 4 2 0.30 353716649 263684 111.54 1339 1350 1326 1740 938 1339 1341.44 1.84 0 -19407 1367 1352 1343 1328 1319 1348 1324 48 401 100 830 1 1 48155200 647 9.14 1.83 12 0.55 147.00 732.00 2210 20240619 -39.23 1018 20241210 31.93 1420 -5.42 20250107 1220 10.08 20250102 2210 -39.23 20240619 1018 31.93 20241210 4.12 N 336060 100 48 억 885027 N N 0 N 00 N