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
355390/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
20250228,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-600,5,-6.54,1095606910,126217,49.49,8990,9040,8490,11930,6430,9180,8680.44,1.18,0,-39887,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,767,-7.18,4.81,12,1.41,-1195.00,1784.00,26417,20240220,-67.52,4768,20241115,79.95,10030,-14.46,20250211,7134,20.27,20250102,45000,-80.93,20240307,7360,16.58,20250203,1.96,N,355390,500,44 억,,105771,N,N,41,N,00,N
20250228,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-660,5,-7.19,1012046700,116416,45.64,8990,9040,8520,11930,6430,9180,8693.36,1.18,0,-36984,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,762,-7.13,4.78,12,1.30,-1195.00,1784.00,26417,20240220,-67.75,4768,20241115,78.69,10030,-15.05,20250211,7134,19.43,20250102,45000,-81.07,20240307,7360,15.76,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250228,141310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-590,5,-6.43,803505860,92045,36.09,8990,9040,8590,11930,6430,9180,8729.49,1.18,0,-26484,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,768,-7.19,4.82,12,1.03,-1195.00,1784.00,26417,20240220,-67.48,4768,20241115,80.16,10030,-14.36,20250211,7134,20.41,20250102,45000,-80.91,20240307,7360,16.71,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250228,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-580,5,-6.32,707591080,80920,31.73,8990,9040,8590,11930,6430,9180,8744.33,1.18,0,-22876,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,769,-7.20,4.82,12,0.91,-1195.00,1784.00,26417,20240220,-67.45,4768,20241115,80.37,10030,-14.26,20250211,7134,20.55,20250102,45000,-80.89,20240307,7360,16.85,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250228,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-570,5,-6.21,659412740,75326,29.53,8990,9040,8590,11930,6430,9180,8754.12,1.18,0,-21624,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,770,-7.21,4.83,12,0.84,-1195.00,1784.00,26417,20240220,-67.41,4768,20241115,80.58,10030,-14.16,20250211,7134,20.69,20250102,45000,-80.87,20240307,7360,16.98,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250228,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-570,5,-6.21,612352130,69855,27.39,8990,9040,8600,11930,6430,9180,8766.05,1.18,0,-21180,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,770,-7.21,4.83,12,0.78,-1195.00,1784.00,26417,20240220,-67.41,4768,20241115,80.58,10030,-14.16,20250211,7134,20.69,20250102,45000,-80.87,20240307,7360,16.98,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250228,101259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-540,5,-5.88,471156270,53502,20.98,8990,9040,8610,11930,6430,9180,8806.33,1.18,0,-14474,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,772,-7.23,4.84,12,0.60,-1195.00,1784.00,26417,20240220,-67.29,4768,20241115,81.21,10030,-13.86,20250211,7134,21.11,20250102,45000,-80.80,20240307,7360,17.39,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250228,091304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-250,5,-2.72,138981120,15619,6.12,8990,9040,8800,11930,6430,9180,8898.21,1.18,0,-2798,10180,9680,9380,8880,8580,9530,8730,45,2750,500,5690,10,1,8937936,798,-7.47,5.01,12,0.17,-1195.00,1784.00,26417,20240220,-66.20,4768,20241115,87.29,10030,-10.97,20250211,7134,25.18,20250102,45000,-80.16,20240307,7360,21.33,20250203,1.96,N,355390,500,44 억,,105771,N,N,0,N,00,N
20250227,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-20,5,-0.22,2409642830,252356,159.64,9210,9880,9080,11960,6440,9200,9554.04,1.29,0,-9538,9606,9402,9296,9092,8986,9350,9040,45,2760,500,5700,10,1,8937936,821,-7.68,5.15,12,2.82,-1195.00,1784.00,26417,20240220,-65.25,4768,20241115,92.53,10030,-8.47,20250211,7134,28.68,20250102,45000,-79.60,20240307,7360,24.73,20250203,2.39,N,355390,500,44 억,,115309,N,N,0,N,00,N
20250227,151250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-40,5,-0.43,2353620760,246206,155.75,9210,9880,9080,11960,6440,9200,9559.56,1.29,0,-9392,9606,9402,9296,9092,8986,9350,9040,45,2760,500,5700,10,1,8937936,819,-7.67,5.13,12,2.75,-1195.00,1784.00,26417,20240220,-65.33,4768,20241115,92.11,10030,-8.67,20250211,7134,28.40,20250102,45000,-79.64,20240307,7360,24.46,20250203,2.39,N,355390,500,44 억,,115309,N,N,0,N,00,N
20250227,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,100,2,1.09,2017596260,209563,132.57,9210,9880,9150,11960,6440,9200,9627.64,1.29,0,-3085,9606,9402,9296,9092,8986,9350,9040,45,2760,500,5700,10,1,8937936,831,-7.78,5.21,12,2.34,-1195.00,1784.00,26417,20240220,-64.80,4768,20241115,95.05,10030,-7.28,20250211,7134,30.36,20250102,45000,-79.33,20240307,7360,26.36,20250203,2.39,N,355390,500,44 억,,115309,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 161304 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 -600 5 -6.54 1095606910 126217 49.49 8990 9040 8490 11930 6430 9180 8680.44 1.18 0 -39887 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 767 -7.18 4.81 12 1.41 -1195.00 1784.00 26417 20240220 -67.52 4768 20241115 79.95 10030 -14.46 20250211 7134 20.27 20250102 45000 -80.93 20240307 7360 16.58 20250203 1.96 N 355390 500 44 억 105771 N N 41 N 00 N
3 20250228 151309 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 -660 5 -7.19 1012046700 116416 45.64 8990 9040 8520 11930 6430 9180 8693.36 1.18 0 -36984 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 762 -7.13 4.78 12 1.30 -1195.00 1784.00 26417 20240220 -67.75 4768 20241115 78.69 10030 -15.05 20250211 7134 19.43 20250102 45000 -81.07 20240307 7360 15.76 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
4 20250228 141310 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -590 5 -6.43 803505860 92045 36.09 8990 9040 8590 11930 6430 9180 8729.49 1.18 0 -26484 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 768 -7.19 4.82 12 1.03 -1195.00 1784.00 26417 20240220 -67.48 4768 20241115 80.16 10030 -14.36 20250211 7134 20.41 20250102 45000 -80.91 20240307 7360 16.71 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
5 20250228 131302 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -580 5 -6.32 707591080 80920 31.73 8990 9040 8590 11930 6430 9180 8744.33 1.18 0 -22876 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 769 -7.20 4.82 12 0.91 -1195.00 1784.00 26417 20240220 -67.45 4768 20241115 80.37 10030 -14.26 20250211 7134 20.55 20250102 45000 -80.89 20240307 7360 16.85 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
6 20250228 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -570 5 -6.21 659412740 75326 29.53 8990 9040 8590 11930 6430 9180 8754.12 1.18 0 -21624 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 770 -7.21 4.83 12 0.84 -1195.00 1784.00 26417 20240220 -67.41 4768 20241115 80.58 10030 -14.16 20250211 7134 20.69 20250102 45000 -80.87 20240307 7360 16.98 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
7 20250228 111301 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -570 5 -6.21 612352130 69855 27.39 8990 9040 8600 11930 6430 9180 8766.05 1.18 0 -21180 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 770 -7.21 4.83 12 0.78 -1195.00 1784.00 26417 20240220 -67.41 4768 20241115 80.58 10030 -14.16 20250211 7134 20.69 20250102 45000 -80.87 20240307 7360 16.98 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
8 20250228 101259 57 100.00 KOSDAQ IT 서비스 N N N N N 8640 -540 5 -5.88 471156270 53502 20.98 8990 9040 8610 11930 6430 9180 8806.33 1.18 0 -14474 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 772 -7.23 4.84 12 0.60 -1195.00 1784.00 26417 20240220 -67.29 4768 20241115 81.21 10030 -13.86 20250211 7134 21.11 20250102 45000 -80.80 20240307 7360 17.39 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
9 20250228 091304 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 -250 5 -2.72 138981120 15619 6.12 8990 9040 8800 11930 6430 9180 8898.21 1.18 0 -2798 10180 9680 9380 8880 8580 9530 8730 45 2750 500 5690 10 1 8937936 798 -7.47 5.01 12 0.17 -1195.00 1784.00 26417 20240220 -66.20 4768 20241115 87.29 10030 -10.97 20250211 7134 25.18 20250102 45000 -80.16 20240307 7360 21.33 20250203 1.96 N 355390 500 44 억 105771 N N 0 N 00 N
10 20250227 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 -20 5 -0.22 2409642830 252356 159.64 9210 9880 9080 11960 6440 9200 9554.04 1.29 0 -9538 9606 9402 9296 9092 8986 9350 9040 45 2760 500 5700 10 1 8937936 821 -7.68 5.15 12 2.82 -1195.00 1784.00 26417 20240220 -65.25 4768 20241115 92.53 10030 -8.47 20250211 7134 28.68 20250102 45000 -79.60 20240307 7360 24.73 20250203 2.39 N 355390 500 44 억 115309 N N 0 N 00 N
11 20250227 151250 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -40 5 -0.43 2353620760 246206 155.75 9210 9880 9080 11960 6440 9200 9559.56 1.29 0 -9392 9606 9402 9296 9092 8986 9350 9040 45 2760 500 5700 10 1 8937936 819 -7.67 5.13 12 2.75 -1195.00 1784.00 26417 20240220 -65.33 4768 20241115 92.11 10030 -8.67 20250211 7134 28.40 20250102 45000 -79.64 20240307 7360 24.46 20250203 2.39 N 355390 500 44 억 115309 N N 0 N 00 N
12 20250227 141251 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 100 2 1.09 2017596260 209563 132.57 9210 9880 9150 11960 6440 9200 9627.64 1.29 0 -3085 9606 9402 9296 9092 8986 9350 9040 45 2760 500 5700 10 1 8937936 831 -7.78 5.21 12 2.34 -1195.00 1784.00 26417 20240220 -64.80 4768 20241115 95.05 10030 -7.28 20250211 7134 30.36 20250102 45000 -79.33 20240307 7360 26.36 20250203 2.39 N 355390 500 44 억 115309 N N 0 N 00 N