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
351330/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
20250228,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-360,5,-4.40,562175870,71131,134.75,8010,8100,7750,10630,5730,8180,7903.82,0.72,0,-5121,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,648,-139.64,1.35,12,0.86,-56.00,5794.00,22450,20240529,-65.17,5420,20241210,44.28,10390,-24.74,20250218,6860,13.99,20250102,22450,-65.17,20240529,5420,44.28,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-420,5,-5.13,542202440,68569,129.89,8010,8100,7750,10630,5730,8180,7907.40,0.72,0,-4632,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,643,-138.57,1.34,12,0.83,-56.00,5794.00,22450,20240529,-65.43,5420,20241210,43.17,10390,-25.31,20250218,6860,13.12,20250102,22450,-65.43,20240529,5420,43.17,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-340,5,-4.16,473029660,59684,113.06,8010,8100,7790,10630,5730,8180,7925.57,0.72,0,-4277,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,650,-140.00,1.35,12,0.72,-56.00,5794.00,22450,20240529,-65.08,5420,20241210,44.65,10390,-24.54,20250218,6860,14.29,20250102,22450,-65.08,20240529,5420,44.65,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,131257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-360,5,-4.40,452235690,57037,108.05,8010,8100,7790,10630,5730,8180,7928.81,0.72,0,-3882,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,648,-139.64,1.35,12,0.69,-56.00,5794.00,22450,20240529,-65.17,5420,20241210,44.28,10390,-24.74,20250218,6860,13.99,20250102,22450,-65.17,20240529,5420,44.28,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,121251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-330,5,-4.03,400872100,50463,95.59,8010,8100,7800,10630,5730,8180,7943.88,0.72,0,-4273,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,651,-140.18,1.35,12,0.61,-56.00,5794.00,22450,20240529,-65.03,5420,20241210,44.83,10390,-24.45,20250218,6860,14.43,20250102,22450,-65.03,20240529,5420,44.83,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-260,5,-3.18,288807730,36196,68.57,8010,8100,7900,10630,5730,8180,7979.00,0.72,0,-4592,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,656,-141.43,1.37,12,0.44,-56.00,5794.00,22450,20240529,-64.72,5420,20241210,46.13,10390,-23.77,20250218,6860,15.45,20250102,22450,-64.72,20240529,5420,46.13,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-270,5,-3.30,245892060,30777,58.30,8010,8100,7910,10630,5730,8180,7989.47,0.72,0,-4218,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,656,-141.25,1.37,12,0.37,-56.00,5794.00,22450,20240529,-64.77,5420,20241210,45.94,10390,-23.87,20250218,6860,15.31,20250102,22450,-64.77,20240529,5420,45.94,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250228,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-160,5,-1.96,52460060,6531,12.37,8010,8100,8010,10630,5730,8180,8032.47,0.72,0,270,8540,8360,8250,8070,7960,8305,8015,41,2450,500,5070,10,1,8288520,665,-143.21,1.38,12,0.08,-56.00,5794.00,22450,20240529,-64.28,5420,20241210,47.97,10390,-22.81,20250218,6860,16.91,20250102,22450,-64.28,20240529,5420,47.97,20241210,5.47,N,351330,500,41 억,,59483,N,N,0,N,00,N
20250227,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-180,5,-2.15,432975770,52670,99.32,8340,8430,8140,10860,5860,8360,8220.86,0.70,0,1499,8560,8460,8360,8260,8160,8410,8210,41,2500,500,5180,10,1,8288520,678,-146.07,1.41,12,0.64,-56.00,5794.00,22450,20240529,-63.56,5420,20241210,50.92,10390,-21.27,20250218,6860,19.24,20250102,22450,-63.56,20240529,5420,50.92,20241210,5.55,N,351330,500,41 억,,58154,N,N,0,N,00,N
20250227,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-170,5,-2.03,409400120,49790,93.89,8340,8430,8140,10860,5860,8360,8222.54,0.70,0,642,8560,8460,8360,8260,8160,8410,8210,41,2500,500,5180,10,1,8288520,679,-146.25,1.41,12,0.60,-56.00,5794.00,22450,20240529,-63.52,5420,20241210,51.11,10390,-21.17,20250218,6860,19.39,20250102,22450,-63.52,20240529,5420,51.11,20241210,5.55,N,351330,500,41 억,,58154,N,N,0,N,00,N
20250227,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-170,5,-2.03,390970130,47542,89.65,8340,8430,8140,10860,5860,8360,8223.68,0.70,0,644,8560,8460,8360,8260,8160,8410,8210,41,2500,500,5180,10,1,8288520,679,-146.25,1.41,12,0.57,-56.00,5794.00,22450,20240529,-63.52,5420,20241210,51.11,10390,-21.17,20250218,6860,19.39,20250102,22450,-63.52,20240529,5420,51.11,20241210,5.55,N,351330,500,41 억,,58154,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 161258 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -360 5 -4.40 562175870 71131 134.75 8010 8100 7750 10630 5730 8180 7903.82 0.72 0 -5121 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 648 -139.64 1.35 12 0.86 -56.00 5794.00 22450 20240529 -65.17 5420 20241210 44.28 10390 -24.74 20250218 6860 13.99 20250102 22450 -65.17 20240529 5420 44.28 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
3 20250228 151304 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -420 5 -5.13 542202440 68569 129.89 8010 8100 7750 10630 5730 8180 7907.40 0.72 0 -4632 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 643 -138.57 1.34 12 0.83 -56.00 5794.00 22450 20240529 -65.43 5420 20241210 43.17 10390 -25.31 20250218 6860 13.12 20250102 22450 -65.43 20240529 5420 43.17 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
4 20250228 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 7840 -340 5 -4.16 473029660 59684 113.06 8010 8100 7790 10630 5730 8180 7925.57 0.72 0 -4277 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 650 -140.00 1.35 12 0.72 -56.00 5794.00 22450 20240529 -65.08 5420 20241210 44.65 10390 -24.54 20250218 6860 14.29 20250102 22450 -65.08 20240529 5420 44.65 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
5 20250228 131257 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -360 5 -4.40 452235690 57037 108.05 8010 8100 7790 10630 5730 8180 7928.81 0.72 0 -3882 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 648 -139.64 1.35 12 0.69 -56.00 5794.00 22450 20240529 -65.17 5420 20241210 44.28 10390 -24.74 20250218 6860 13.99 20250102 22450 -65.17 20240529 5420 44.28 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
6 20250228 121251 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 -330 5 -4.03 400872100 50463 95.59 8010 8100 7800 10630 5730 8180 7943.88 0.72 0 -4273 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 651 -140.18 1.35 12 0.61 -56.00 5794.00 22450 20240529 -65.03 5420 20241210 44.83 10390 -24.45 20250218 6860 14.43 20250102 22450 -65.03 20240529 5420 44.83 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
7 20250228 111256 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -260 5 -3.18 288807730 36196 68.57 8010 8100 7900 10630 5730 8180 7979.00 0.72 0 -4592 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 656 -141.43 1.37 12 0.44 -56.00 5794.00 22450 20240529 -64.72 5420 20241210 46.13 10390 -23.77 20250218 6860 15.45 20250102 22450 -64.72 20240529 5420 46.13 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
8 20250228 101254 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 -270 5 -3.30 245892060 30777 58.30 8010 8100 7910 10630 5730 8180 7989.47 0.72 0 -4218 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 656 -141.25 1.37 12 0.37 -56.00 5794.00 22450 20240529 -64.77 5420 20241210 45.94 10390 -23.87 20250218 6860 15.31 20250102 22450 -64.77 20240529 5420 45.94 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
9 20250228 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -160 5 -1.96 52460060 6531 12.37 8010 8100 8010 10630 5730 8180 8032.47 0.72 0 270 8540 8360 8250 8070 7960 8305 8015 41 2450 500 5070 10 1 8288520 665 -143.21 1.38 12 0.08 -56.00 5794.00 22450 20240529 -64.28 5420 20241210 47.97 10390 -22.81 20250218 6860 16.91 20250102 22450 -64.28 20240529 5420 47.97 20241210 5.47 N 351330 500 41 억 59483 N N 0 N 00 N
10 20250227 161243 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 -180 5 -2.15 432975770 52670 99.32 8340 8430 8140 10860 5860 8360 8220.86 0.70 0 1499 8560 8460 8360 8260 8160 8410 8210 41 2500 500 5180 10 1 8288520 678 -146.07 1.41 12 0.64 -56.00 5794.00 22450 20240529 -63.56 5420 20241210 50.92 10390 -21.27 20250218 6860 19.24 20250102 22450 -63.56 20240529 5420 50.92 20241210 5.55 N 351330 500 41 억 58154 N N 0 N 00 N
11 20250227 151245 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -170 5 -2.03 409400120 49790 93.89 8340 8430 8140 10860 5860 8360 8222.54 0.70 0 642 8560 8460 8360 8260 8160 8410 8210 41 2500 500 5180 10 1 8288520 679 -146.25 1.41 12 0.60 -56.00 5794.00 22450 20240529 -63.52 5420 20241210 51.11 10390 -21.17 20250218 6860 19.39 20250102 22450 -63.52 20240529 5420 51.11 20241210 5.55 N 351330 500 41 억 58154 N N 0 N 00 N
12 20250227 141246 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -170 5 -2.03 390970130 47542 89.65 8340 8430 8140 10860 5860 8360 8223.68 0.70 0 644 8560 8460 8360 8260 8160 8410 8210 41 2500 500 5180 10 1 8288520 679 -146.25 1.41 12 0.57 -56.00 5794.00 22450 20240529 -63.52 5420 20241210 51.11 10390 -21.17 20250218 6860 19.39 20250102 22450 -63.52 20240529 5420 51.11 20241210 5.55 N 351330 500 41 억 58154 N N 0 N 00 N