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
352910/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
20250228,161301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-130,5,-2.10,36521440,5995,143.28,6140,6160,6010,8060,4340,6200,6091.98,0.43,0,-166,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,767,183.94,2.01,12,0.05,33.00,3017.00,8620,20240220,-29.58,5750,20241209,5.57,6900,-12.03,20250110,6010,1.00,20250228,8400,-27.74,20240229,5750,5.57,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,151306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-130,5,-2.10,35392320,5809,138.84,6140,6160,6010,8060,4340,6200,6092.67,0.43,0,-158,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,767,183.94,2.01,12,0.05,33.00,3017.00,8620,20240220,-29.58,5750,20241209,5.57,6900,-12.03,20250110,6010,1.00,20250228,8400,-27.74,20240229,5750,5.57,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,141307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-80,5,-1.29,34497140,5662,135.33,6140,6160,6010,8060,4340,6200,6092.75,0.43,0,-155,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,773,185.45,2.03,12,0.04,33.00,3017.00,8620,20240220,-29.00,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8400,-27.14,20240229,5750,6.43,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,131259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-80,5,-1.29,33763050,5542,132.46,6140,6160,6010,8060,4340,6200,6092.21,0.43,0,-138,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,773,185.45,2.03,12,0.04,33.00,3017.00,8620,20240220,-29.00,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8400,-27.14,20240229,5750,6.43,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-60,5,-0.97,33647220,5523,132.00,6140,6160,6010,8060,4340,6200,6092.20,0.43,0,-129,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,776,186.06,2.04,12,0.04,33.00,3017.00,8620,20240220,-28.77,5750,20241209,6.78,6900,-11.01,20250110,6010,2.16,20250228,8400,-26.90,20240229,5750,6.78,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,111258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-80,5,-1.29,23783400,3895,93.09,6140,6160,6060,8060,4340,6200,6106.14,0.43,0,-56,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,773,185.45,2.03,12,0.03,33.00,3017.00,8620,20240220,-29.00,5750,20241209,6.43,6900,-11.30,20250110,6060,0.99,20250228,8400,-27.14,20240229,5750,6.43,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,101256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-60,5,-0.97,5391950,878,20.98,6140,6160,6130,8060,4340,6200,6141.17,0.43,0,-52,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,776,186.06,2.04,12,0.01,33.00,3017.00,8620,20240220,-28.77,5750,20241209,6.78,6900,-11.01,20250110,6070,1.15,20250225,8400,-26.90,20240229,5750,6.78,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250228,091301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-60,5,-0.97,1197300,195,4.66,6140,6140,6140,8060,4340,6200,6140.00,0.43,0,-18,6300,6250,6200,6150,6100,6225,6125,63,1860,500,4340,10,1,12637802,776,186.06,2.04,12,0.00,33.00,3017.00,8620,20240220,-28.77,5750,20241209,6.78,6900,-11.01,20250110,6070,1.15,20250225,8400,-26.90,20240229,5750,6.78,20241209,0.41,N,352910,500,63 억,,54012,N,N,0,N,00,N
20250227,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-10,5,-0.16,25878420,4177,58.18,6240,6250,6150,8070,4350,6210,6195.45,0.43,0,-440,6283,6246,6173,6136,6063,6265,6155,63,1860,500,4340,10,1,12637802,784,187.88,2.06,12,0.03,33.00,3017.00,8700,20240216,-28.74,5750,20241209,7.83,6900,-10.14,20250110,6070,2.14,20250225,8440,-26.54,20240227,5750,7.83,20241209,0.41,N,352910,500,63 억,,54452,N,N,0,N,00,N
20250227,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-20,5,-0.32,24074220,3886,54.12,6240,6250,6150,8070,4350,6210,6195.12,0.43,0,-413,6283,6246,6173,6136,6063,6265,6155,63,1860,500,4340,10,1,12637802,782,187.58,2.05,12,0.03,33.00,3017.00,8700,20240216,-28.85,5750,20241209,7.65,6900,-10.29,20250110,6070,1.98,20250225,8440,-26.66,20240227,5750,7.65,20241209,0.41,N,352910,500,63 억,,54452,N,N,0,N,00,N
20250227,141248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-20,5,-0.32,20957260,3382,47.10,6240,6250,6150,8070,4350,6210,6196.71,0.43,0,-215,6283,6246,6173,6136,6063,6265,6155,63,1860,500,4340,10,1,12637802,782,187.58,2.05,12,0.03,33.00,3017.00,8700,20240216,-28.85,5750,20241209,7.65,6900,-10.29,20250110,6070,1.98,20250225,8440,-26.66,20240227,5750,7.65,20241209,0.41,N,352910,500,63 억,,54452,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 161301 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 -130 5 -2.10 36521440 5995 143.28 6140 6160 6010 8060 4340 6200 6091.98 0.43 0 -166 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 767 183.94 2.01 12 0.05 33.00 3017.00 8620 20240220 -29.58 5750 20241209 5.57 6900 -12.03 20250110 6010 1.00 20250228 8400 -27.74 20240229 5750 5.57 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
3 20250228 151306 57 100.00 KOSDAQ IT 서비스 N N N N N 6070 -130 5 -2.10 35392320 5809 138.84 6140 6160 6010 8060 4340 6200 6092.67 0.43 0 -158 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 767 183.94 2.01 12 0.05 33.00 3017.00 8620 20240220 -29.58 5750 20241209 5.57 6900 -12.03 20250110 6010 1.00 20250228 8400 -27.74 20240229 5750 5.57 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
4 20250228 141307 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -80 5 -1.29 34497140 5662 135.33 6140 6160 6010 8060 4340 6200 6092.75 0.43 0 -155 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 773 185.45 2.03 12 0.04 33.00 3017.00 8620 20240220 -29.00 5750 20241209 6.43 6900 -11.30 20250110 6010 1.83 20250228 8400 -27.14 20240229 5750 6.43 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
5 20250228 131259 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -80 5 -1.29 33763050 5542 132.46 6140 6160 6010 8060 4340 6200 6092.21 0.43 0 -138 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 773 185.45 2.03 12 0.04 33.00 3017.00 8620 20240220 -29.00 5750 20241209 6.43 6900 -11.30 20250110 6010 1.83 20250228 8400 -27.14 20240229 5750 6.43 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
6 20250228 121254 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -60 5 -0.97 33647220 5523 132.00 6140 6160 6010 8060 4340 6200 6092.20 0.43 0 -129 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 776 186.06 2.04 12 0.04 33.00 3017.00 8620 20240220 -28.77 5750 20241209 6.78 6900 -11.01 20250110 6010 2.16 20250228 8400 -26.90 20240229 5750 6.78 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
7 20250228 111258 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -80 5 -1.29 23783400 3895 93.09 6140 6160 6060 8060 4340 6200 6106.14 0.43 0 -56 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 773 185.45 2.03 12 0.03 33.00 3017.00 8620 20240220 -29.00 5750 20241209 6.43 6900 -11.30 20250110 6060 0.99 20250228 8400 -27.14 20240229 5750 6.43 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
8 20250228 101256 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -60 5 -0.97 5391950 878 20.98 6140 6160 6130 8060 4340 6200 6141.17 0.43 0 -52 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 776 186.06 2.04 12 0.01 33.00 3017.00 8620 20240220 -28.77 5750 20241209 6.78 6900 -11.01 20250110 6070 1.15 20250225 8400 -26.90 20240229 5750 6.78 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
9 20250228 091301 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 -60 5 -0.97 1197300 195 4.66 6140 6140 6140 8060 4340 6200 6140.00 0.43 0 -18 6300 6250 6200 6150 6100 6225 6125 63 1860 500 4340 10 1 12637802 776 186.06 2.04 12 0.00 33.00 3017.00 8620 20240220 -28.77 5750 20241209 6.78 6900 -11.01 20250110 6070 1.15 20250225 8400 -26.90 20240229 5750 6.78 20241209 0.41 N 352910 500 63 억 54012 N N 0 N 00 N
10 20250227 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 -10 5 -0.16 25878420 4177 58.18 6240 6250 6150 8070 4350 6210 6195.45 0.43 0 -440 6283 6246 6173 6136 6063 6265 6155 63 1860 500 4340 10 1 12637802 784 187.88 2.06 12 0.03 33.00 3017.00 8700 20240216 -28.74 5750 20241209 7.83 6900 -10.14 20250110 6070 2.14 20250225 8440 -26.54 20240227 5750 7.83 20241209 0.41 N 352910 500 63 억 54452 N N 0 N 00 N
11 20250227 151247 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -20 5 -0.32 24074220 3886 54.12 6240 6250 6150 8070 4350 6210 6195.12 0.43 0 -413 6283 6246 6173 6136 6063 6265 6155 63 1860 500 4340 10 1 12637802 782 187.58 2.05 12 0.03 33.00 3017.00 8700 20240216 -28.85 5750 20241209 7.65 6900 -10.29 20250110 6070 1.98 20250225 8440 -26.66 20240227 5750 7.65 20241209 0.41 N 352910 500 63 억 54452 N N 0 N 00 N
12 20250227 141248 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 -20 5 -0.32 20957260 3382 47.10 6240 6250 6150 8070 4350 6210 6196.71 0.43 0 -215 6283 6246 6173 6136 6063 6265 6155 63 1860 500 4340 10 1 12637802 782 187.58 2.05 12 0.03 33.00 3017.00 8700 20240216 -28.85 5750 20241209 7.65 6900 -10.29 20250110 6070 1.98 20250225 8440 -26.66 20240227 5750 7.65 20241209 0.41 N 352910 500 63 억 54452 N N 0 N 00 N