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
356680/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,8060,-490,5,-5.73,3829814750,472059,87.83,8060,8270,8020,11110,5990,8550,8113.01,0.23,0,-7840,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2301,806.00,5.68,12,1.65,10.00,1419.00,12400,20250103,-35.00,3100,20240805,160.00,12400,-35.00,20250103,7200,11.94,20250114,12400,-35.00,20250103,3100,160.00,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-500,5,-5.85,3688282070,454488,84.56,8060,8270,8020,11110,5990,8550,8115.16,0.23,0,-7839,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2298,805.00,5.67,12,1.59,10.00,1419.00,12400,20250103,-35.08,3100,20240805,159.68,12400,-35.08,20250103,7200,11.81,20250114,12400,-35.08,20250103,3100,159.68,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-490,5,-5.73,3231545180,397731,74.00,8060,8270,8050,11110,5990,8550,8124.86,0.23,0,-1323,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2301,806.00,5.68,12,1.39,10.00,1419.00,12400,20250103,-35.00,3100,20240805,160.00,12400,-35.00,20250103,7200,11.94,20250114,12400,-35.00,20250103,3100,160.00,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-480,5,-5.61,2936806330,361316,67.23,8060,8270,8050,11110,5990,8550,8127.98,0.23,0,722,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2303,807.00,5.69,12,1.27,10.00,1419.00,12400,20250103,-34.92,3100,20240805,160.32,12400,-34.92,20250103,7200,12.08,20250114,12400,-34.92,20250103,3100,160.32,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,121257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-500,5,-5.85,2642715180,324873,60.45,8060,8270,8050,11110,5990,8550,8134.50,0.23,0,4012,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2298,805.00,5.67,12,1.14,10.00,1419.00,12400,20250103,-35.08,3100,20240805,159.68,12400,-35.08,20250103,7200,11.81,20250114,12400,-35.08,20250103,3100,159.68,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-450,5,-5.26,2287677870,280953,52.28,8060,8270,8050,11110,5990,8550,8142.44,0.23,0,5359,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2312,810.00,5.71,12,0.98,10.00,1419.00,12400,20250103,-34.68,3100,20240805,161.29,12400,-34.68,20250103,7200,12.50,20250114,12400,-34.68,20250103,3100,161.29,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-340,5,-3.98,1633453700,200614,37.33,8060,8270,8050,11110,5990,8550,8142.10,0.23,0,-342,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2343,821.00,5.79,12,0.70,10.00,1419.00,12400,20250103,-33.79,3100,20240805,164.84,12400,-33.79,20250103,7200,14.03,20250114,12400,-33.79,20250103,3100,164.84,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250228,091305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-390,5,-4.56,922082020,113909,21.19,8060,8170,8050,11110,5990,8550,8094.56,0.23,0,9980,9016,8782,8636,8402,8256,8710,8330,29,2560,100,5470,10,1,28543492,2329,816.00,5.75,12,0.40,10.00,1419.00,12400,20250103,-34.19,3100,20240805,163.23,12400,-34.19,20250103,7200,13.33,20250114,12400,-34.19,20250103,3100,163.23,20240805,3.86,N,356680,100,28 억,,65402,N,N,0,N,00,N
20250227,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-270,5,-3.06,4467891120,516657,55.20,8820,8870,8490,11460,6180,8820,8643.34,0.31,0,-22769,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2440,855.00,6.03,12,1.81,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
20250227,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-320,5,-3.63,4230236190,488851,52.23,8820,8870,8490,11460,6180,8820,8648.60,0.31,0,-25731,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2426,850.00,5.99,12,1.71,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,4.02,N,356680,100,28 억,,88152,N,N,0,N,00,N
20250227,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-260,5,-2.95,3639591800,419469,44.82,8820,8870,8540,11460,6180,8820,8671.81,0.31,0,-20882,9246,9032,8746,8532,8246,9140,8640,29,2640,100,5640,10,1,28543492,2443,856.00,6.03,12,1.47,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7200,18.89,20250114,12400,-30.97,20250103,3100,176.13,20240805,4.02,N,356680,100,28 억,,88152,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 8060 -490 5 -5.73 3829814750 472059 87.83 8060 8270 8020 11110 5990 8550 8113.01 0.23 0 -7840 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2301 806.00 5.68 12 1.65 10.00 1419.00 12400 20250103 -35.00 3100 20240805 160.00 12400 -35.00 20250103 7200 11.94 20250114 12400 -35.00 20250103 3100 160.00 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
3 20250228 151310 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -500 5 -5.85 3688282070 454488 84.56 8060 8270 8020 11110 5990 8550 8115.16 0.23 0 -7839 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2298 805.00 5.67 12 1.59 10.00 1419.00 12400 20250103 -35.08 3100 20240805 159.68 12400 -35.08 20250103 7200 11.81 20250114 12400 -35.08 20250103 3100 159.68 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
4 20250228 141311 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -490 5 -5.73 3231545180 397731 74.00 8060 8270 8050 11110 5990 8550 8124.86 0.23 0 -1323 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2301 806.00 5.68 12 1.39 10.00 1419.00 12400 20250103 -35.00 3100 20240805 160.00 12400 -35.00 20250103 7200 11.94 20250114 12400 -35.00 20250103 3100 160.00 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
5 20250228 131302 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -480 5 -5.61 2936806330 361316 67.23 8060 8270 8050 11110 5990 8550 8127.98 0.23 0 722 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2303 807.00 5.69 12 1.27 10.00 1419.00 12400 20250103 -34.92 3100 20240805 160.32 12400 -34.92 20250103 7200 12.08 20250114 12400 -34.92 20250103 3100 160.32 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
6 20250228 121257 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -500 5 -5.85 2642715180 324873 60.45 8060 8270 8050 11110 5990 8550 8134.50 0.23 0 4012 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2298 805.00 5.67 12 1.14 10.00 1419.00 12400 20250103 -35.08 3100 20240805 159.68 12400 -35.08 20250103 7200 11.81 20250114 12400 -35.08 20250103 3100 159.68 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
7 20250228 111301 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 -450 5 -5.26 2287677870 280953 52.28 8060 8270 8050 11110 5990 8550 8142.44 0.23 0 5359 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2312 810.00 5.71 12 0.98 10.00 1419.00 12400 20250103 -34.68 3100 20240805 161.29 12400 -34.68 20250103 7200 12.50 20250114 12400 -34.68 20250103 3100 161.29 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
8 20250228 101300 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -340 5 -3.98 1633453700 200614 37.33 8060 8270 8050 11110 5990 8550 8142.10 0.23 0 -342 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2343 821.00 5.79 12 0.70 10.00 1419.00 12400 20250103 -33.79 3100 20240805 164.84 12400 -33.79 20250103 7200 14.03 20250114 12400 -33.79 20250103 3100 164.84 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
9 20250228 091305 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 -390 5 -4.56 922082020 113909 21.19 8060 8170 8050 11110 5990 8550 8094.56 0.23 0 9980 9016 8782 8636 8402 8256 8710 8330 29 2560 100 5470 10 1 28543492 2329 816.00 5.75 12 0.40 10.00 1419.00 12400 20250103 -34.19 3100 20240805 163.23 12400 -34.19 20250103 7200 13.33 20250114 12400 -34.19 20250103 3100 163.23 20240805 3.86 N 356680 100 28 억 65402 N N 0 N 00 N
10 20250227 161248 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -270 5 -3.06 4467891120 516657 55.20 8820 8870 8490 11460 6180 8820 8643.34 0.31 0 -22769 9246 9032 8746 8532 8246 9140 8640 29 2640 100 5640 10 1 28543492 2440 855.00 6.03 12 1.81 10.00 1419.00 12400 20250103 -31.05 3100 20240805 175.81 12400 -31.05 20250103 7200 18.75 20250114 12400 -31.05 20250103 3100 175.81 20240805 4.02 N 356680 100 28 억 88152 N N 0 N 00 N
11 20250227 151251 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 -320 5 -3.63 4230236190 488851 52.23 8820 8870 8490 11460 6180 8820 8648.60 0.31 0 -25731 9246 9032 8746 8532 8246 9140 8640 29 2640 100 5640 10 1 28543492 2426 850.00 5.99 12 1.71 10.00 1419.00 12400 20250103 -31.45 3100 20240805 174.19 12400 -31.45 20250103 7200 18.06 20250114 12400 -31.45 20250103 3100 174.19 20240805 4.02 N 356680 100 28 억 88152 N N 0 N 00 N
12 20250227 141252 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 -260 5 -2.95 3639591800 419469 44.82 8820 8870 8540 11460 6180 8820 8671.81 0.31 0 -20882 9246 9032 8746 8532 8246 9140 8640 29 2640 100 5640 10 1 28543492 2443 856.00 6.03 12 1.47 10.00 1419.00 12400 20250103 -30.97 3100 20240805 176.13 12400 -30.97 20250103 7200 18.89 20250114 12400 -30.97 20250103 3100 176.13 20240805 4.02 N 356680 100 28 억 88152 N N 0 N 00 N