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
357880/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
20250228,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-75,5,-3.45,1350868770,622398,136.70,2175,2280,2000,2825,1525,2175,2170.45,0.62,0,-38240,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,712,-2.28,2.48,12,1.83,-923.00,846.00,3995,20241120,-47.43,1293,20241024,62.41,2640,-20.45,20250103,1651,27.20,20250206,5890,-64.35,20240228,1495,40.47,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-50,5,-2.30,1332349140,613596,134.76,2175,2280,2000,2825,1525,2175,2171.38,0.62,0,-33924,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,721,-2.30,2.51,12,1.81,-923.00,846.00,3995,20241120,-46.81,1293,20241024,64.35,2640,-19.51,20250103,1651,28.71,20250206,5890,-63.92,20240228,1495,42.14,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,141314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-5,5,-0.23,935539995,422670,92.83,2175,2280,2130,2825,1525,2175,2213.41,0.62,0,-50859,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,736,-2.35,2.57,12,1.25,-923.00,846.00,3995,20241120,-45.68,1293,20241024,67.83,2640,-17.80,20250103,1651,31.44,20250206,5890,-63.16,20240228,1495,45.15,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,131305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,35,2,1.61,908554000,410309,90.12,2175,2280,2130,2825,1525,2175,2214.32,0.62,0,-50537,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,750,-2.39,2.61,12,1.21,-923.00,846.00,3995,20241120,-44.68,1293,20241024,70.92,2640,-16.29,20250103,1651,33.86,20250206,5890,-62.48,20240228,1495,47.83,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,121300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-30,5,-1.38,843846910,380745,83.62,2175,2280,2130,2825,1525,2175,2216.30,0.62,0,-47763,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,728,-2.32,2.54,12,1.12,-923.00,846.00,3995,20241120,-46.31,1293,20241024,65.89,2640,-18.75,20250103,1651,29.92,20250206,5890,-63.58,20240228,1495,43.48,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,111304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-25,5,-1.15,814210190,366976,80.60,2175,2280,2130,2825,1525,2175,2218.70,0.62,0,-50244,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,729,-2.33,2.54,12,1.08,-923.00,846.00,3995,20241120,-46.18,1293,20241024,66.28,2640,-18.56,20250103,1651,30.22,20250206,5890,-63.50,20240228,1495,43.81,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,101303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,30,2,1.38,682824680,306626,67.34,2175,2280,2130,2825,1525,2175,2226.90,0.62,0,-30653,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,748,-2.39,2.61,12,0.90,-923.00,846.00,3995,20241120,-44.81,1293,20241024,70.53,2640,-16.48,20250103,1651,33.56,20250206,5890,-62.56,20240228,1495,47.49,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250228,091308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,90,2,4.14,212980130,96019,21.09,2175,2275,2130,2825,1525,2175,2218.10,0.62,0,34939,2298,2236,2128,2066,1958,2267,2097,170,650,500,1340,5,1,33922708,768,-2.45,2.68,12,0.28,-923.00,846.00,3995,20241120,-43.30,1293,20241024,75.17,2640,-14.20,20250103,1651,37.19,20250206,5890,-61.54,20240228,1495,51.51,20241113,0.22,N,357880,500,169 억,,210160,N,N,0,N,00,N
20250227,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,45,2,2.11,945895625,454465,102.70,2125,2190,2020,2765,1495,2130,2081.34,0.72,0,-32642,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,738,-2.36,2.57,12,1.34,-923.00,846.00,3995,20241120,-45.56,1293,20241024,68.21,2640,-17.61,20250103,1651,31.74,20250206,6050,-64.05,20240227,1495,45.48,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
20250227,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,35,2,1.64,890261750,428908,96.92,2125,2170,2020,2765,1495,2130,2075.65,0.72,0,-28298,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,734,-2.35,2.56,12,1.26,-923.00,846.00,3995,20241120,-45.81,1293,20241024,67.44,2640,-17.99,20250103,1651,31.13,20250206,6050,-64.21,20240227,1495,44.82,20241113,0.23,N,357880,500,169 억,,243015,N,N,0,N,00,N
20250227,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-25,5,-1.17,737870215,357703,80.83,2125,2145,2020,2765,1495,2130,2062.80,0.72,0,-25315,2323,2226,2123,2026,1923,2175,1975,170,635,500,1320,5,1,33922708,714,-2.28,2.49,12,1.05,-923.00,846.00,3995,20241120,-47.31,1293,20241024,62.80,2640,-20.27,20250103,1651,27.50,20250206,6050,-65.21,20240227,1495,40.80,20241113,0.23,N,357880,500,169 억,,243015,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 161308 57 100.00 KOSDAQ IT 서비스 N N N N N 2100 -75 5 -3.45 1350868770 622398 136.70 2175 2280 2000 2825 1525 2175 2170.45 0.62 0 -38240 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 712 -2.28 2.48 12 1.83 -923.00 846.00 3995 20241120 -47.43 1293 20241024 62.41 2640 -20.45 20250103 1651 27.20 20250206 5890 -64.35 20240228 1495 40.47 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
3 20250228 151313 57 100.00 KOSDAQ IT 서비스 N N N N N 2125 -50 5 -2.30 1332349140 613596 134.76 2175 2280 2000 2825 1525 2175 2171.38 0.62 0 -33924 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 721 -2.30 2.51 12 1.81 -923.00 846.00 3995 20241120 -46.81 1293 20241024 64.35 2640 -19.51 20250103 1651 28.71 20250206 5890 -63.92 20240228 1495 42.14 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
4 20250228 141314 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 -5 5 -0.23 935539995 422670 92.83 2175 2280 2130 2825 1525 2175 2213.41 0.62 0 -50859 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 736 -2.35 2.57 12 1.25 -923.00 846.00 3995 20241120 -45.68 1293 20241024 67.83 2640 -17.80 20250103 1651 31.44 20250206 5890 -63.16 20240228 1495 45.15 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
5 20250228 131305 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 35 2 1.61 908554000 410309 90.12 2175 2280 2130 2825 1525 2175 2214.32 0.62 0 -50537 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 750 -2.39 2.61 12 1.21 -923.00 846.00 3995 20241120 -44.68 1293 20241024 70.92 2640 -16.29 20250103 1651 33.86 20250206 5890 -62.48 20240228 1495 47.83 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
6 20250228 121300 57 100.00 KOSDAQ IT 서비스 N N N N N 2145 -30 5 -1.38 843846910 380745 83.62 2175 2280 2130 2825 1525 2175 2216.30 0.62 0 -47763 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 728 -2.32 2.54 12 1.12 -923.00 846.00 3995 20241120 -46.31 1293 20241024 65.89 2640 -18.75 20250103 1651 29.92 20250206 5890 -63.58 20240228 1495 43.48 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
7 20250228 111304 57 100.00 KOSDAQ IT 서비스 N N N N N 2150 -25 5 -1.15 814210190 366976 80.60 2175 2280 2130 2825 1525 2175 2218.70 0.62 0 -50244 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 729 -2.33 2.54 12 1.08 -923.00 846.00 3995 20241120 -46.18 1293 20241024 66.28 2640 -18.56 20250103 1651 30.22 20250206 5890 -63.50 20240228 1495 43.81 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
8 20250228 101303 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 30 2 1.38 682824680 306626 67.34 2175 2280 2130 2825 1525 2175 2226.90 0.62 0 -30653 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 748 -2.39 2.61 12 0.90 -923.00 846.00 3995 20241120 -44.81 1293 20241024 70.53 2640 -16.48 20250103 1651 33.56 20250206 5890 -62.56 20240228 1495 47.49 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
9 20250228 091308 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 90 2 4.14 212980130 96019 21.09 2175 2275 2130 2825 1525 2175 2218.10 0.62 0 34939 2298 2236 2128 2066 1958 2267 2097 170 650 500 1340 5 1 33922708 768 -2.45 2.68 12 0.28 -923.00 846.00 3995 20241120 -43.30 1293 20241024 75.17 2640 -14.20 20250103 1651 37.19 20250206 5890 -61.54 20240228 1495 51.51 20241113 0.22 N 357880 500 169 억 210160 N N 0 N 00 N
10 20250227 161251 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 45 2 2.11 945895625 454465 102.70 2125 2190 2020 2765 1495 2130 2081.34 0.72 0 -32642 2323 2226 2123 2026 1923 2175 1975 170 635 500 1320 5 1 33922708 738 -2.36 2.57 12 1.34 -923.00 846.00 3995 20241120 -45.56 1293 20241024 68.21 2640 -17.61 20250103 1651 31.74 20250206 6050 -64.05 20240227 1495 45.48 20241113 0.23 N 357880 500 169 억 243015 N N 0 N 00 N
11 20250227 151253 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 35 2 1.64 890261750 428908 96.92 2125 2170 2020 2765 1495 2130 2075.65 0.72 0 -28298 2323 2226 2123 2026 1923 2175 1975 170 635 500 1320 5 1 33922708 734 -2.35 2.56 12 1.26 -923.00 846.00 3995 20241120 -45.81 1293 20241024 67.44 2640 -17.99 20250103 1651 31.13 20250206 6050 -64.21 20240227 1495 44.82 20241113 0.23 N 357880 500 169 억 243015 N N 0 N 00 N
12 20250227 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 2105 -25 5 -1.17 737870215 357703 80.83 2125 2145 2020 2765 1495 2130 2062.80 0.72 0 -25315 2323 2226 2123 2026 1923 2175 1975 170 635 500 1320 5 1 33922708 714 -2.28 2.49 12 1.05 -923.00 846.00 3995 20241120 -47.31 1293 20241024 62.80 2640 -20.27 20250103 1651 27.50 20250206 6050 -65.21 20240227 1495 40.80 20241113 0.23 N 357880 500 169 억 243015 N N 0 N 00 N