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
372800/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
20250228,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,-110,5,-2.26,26984760,5777,68.77,4805,4815,4510,6320,3410,4865,4671.07,0.24,0,-483,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,287,-4.23,1.57,12,0.10,-1125.00,3024.00,10490,20240822,-54.67,4320,20250117,10.07,5520,-13.86,20250217,4320,10.07,20250117,10490,-54.67,20240822,4320,10.07,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,151323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4735,-130,5,-2.67,26274410,5626,66.98,4805,4815,4510,6320,3410,4865,4670.18,0.24,0,-480,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,285,-4.21,1.57,12,0.09,-1125.00,3024.00,10490,20240822,-54.86,4320,20250117,9.61,5520,-14.22,20250217,4320,9.61,20250117,10490,-54.86,20240822,4320,9.61,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,141323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,-85,5,-1.75,21343435,4568,54.38,4805,4815,4510,6320,3410,4865,4672.38,0.24,0,-480,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,288,-4.25,1.58,12,0.08,-1125.00,3024.00,10490,20240822,-54.43,4320,20250117,10.65,5520,-13.41,20250217,4320,10.65,20250117,10490,-54.43,20240822,4320,10.65,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4770,-95,5,-1.95,21186595,4535,53.99,4805,4815,4510,6320,3410,4865,4671.80,0.24,0,-480,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,287,-4.24,1.58,12,0.08,-1125.00,3024.00,10490,20240822,-54.53,4320,20250117,10.42,5520,-13.59,20250217,4320,10.42,20250117,10490,-54.53,20240822,4320,10.42,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,121309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-240,5,-4.93,15117540,3224,38.38,4805,4815,4510,6320,3410,4865,4689.06,0.24,0,-128,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,279,-4.11,1.53,12,0.05,-1125.00,3024.00,10490,20240822,-55.91,4320,20250117,7.06,5520,-16.21,20250217,4320,7.06,20250117,10490,-55.91,20240822,4320,7.06,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,111314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,-85,5,-1.75,9414785,1984,23.62,4805,4815,4615,6320,3410,4865,4745.36,0.24,0,-184,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,288,-4.25,1.58,12,0.03,-1125.00,3024.00,10490,20240822,-54.43,4320,20250117,10.65,5520,-13.41,20250217,4320,10.65,20250117,10490,-54.43,20240822,4320,10.65,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,101313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-90,5,-1.85,2066715,432,5.14,4805,4815,4765,6320,3410,4865,4784.06,0.24,0,-78,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,288,-4.24,1.58,12,0.01,-1125.00,3024.00,10490,20240822,-54.48,4320,20250117,10.53,5520,-13.50,20250217,4320,10.53,20250117,10490,-54.48,20240822,4320,10.53,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250228,091317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-70,5,-1.44,163395,34,0.40,4805,4815,4795,6320,3410,4865,4805.74,0.24,0,-25,5188,5026,4928,4766,4668,4977,4717,30,1455,500,3400,5,1,6026990,289,-4.26,1.59,12,0.00,-1125.00,3024.00,10490,20240822,-54.29,4320,20250117,11.00,5520,-13.13,20250217,4320,11.00,20250117,10490,-54.29,20240822,4320,11.00,20250117,0.00,N,372800,500,30 억,,14458,N,N,0,N,00,N
20250227,161300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,10,2,0.21,40967320,8400,125.79,5090,5090,4830,6310,3400,4855,4877.14,0.24,0,144,5018,4936,4873,4791,4728,4905,4760,30,1455,500,3390,5,1,6026990,293,-4.32,1.61,12,0.14,-1125.00,3024.00,10490,20240822,-53.62,4320,20250117,12.62,5520,-11.87,20250217,4320,12.62,20250117,10490,-53.62,20240822,4320,12.62,20250117,0.00,N,372800,500,30 억,,14314,N,N,0,N,00,N
20250227,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,5,2,0.10,40904090,8387,125.59,5090,5090,4830,6310,3400,4855,4877.16,0.24,0,147,5018,4936,4873,4791,4728,4905,4760,30,1455,500,3390,5,1,6026990,293,-4.32,1.61,12,0.14,-1125.00,3024.00,10490,20240822,-53.67,4320,20250117,12.50,5520,-11.96,20250217,4320,12.50,20250117,10490,-53.67,20240822,4320,12.50,20250117,0.00,N,372800,500,30 억,,14314,N,N,0,N,00,N
20250227,141305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-25,5,-0.51,40632030,8331,124.75,5090,5090,4830,6310,3400,4855,4877.29,0.24,0,198,5018,4936,4873,4791,4728,4905,4760,30,1455,500,3390,5,1,6026990,291,-4.29,1.60,12,0.14,-1125.00,3024.00,10490,20240822,-53.96,4320,20250117,11.81,5520,-12.50,20250217,4320,11.81,20250117,10490,-53.96,20240822,4320,11.81,20250117,0.00,N,372800,500,30 억,,14314,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 161317 57 100.00 KOSDAQ IT 서비스 N N N N N 4755 -110 5 -2.26 26984760 5777 68.77 4805 4815 4510 6320 3410 4865 4671.07 0.24 0 -483 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 287 -4.23 1.57 12 0.10 -1125.00 3024.00 10490 20240822 -54.67 4320 20250117 10.07 5520 -13.86 20250217 4320 10.07 20250117 10490 -54.67 20240822 4320 10.07 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
3 20250228 151323 57 100.00 KOSDAQ IT 서비스 N N N N N 4735 -130 5 -2.67 26274410 5626 66.98 4805 4815 4510 6320 3410 4865 4670.18 0.24 0 -480 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 285 -4.21 1.57 12 0.09 -1125.00 3024.00 10490 20240822 -54.86 4320 20250117 9.61 5520 -14.22 20250217 4320 9.61 20250117 10490 -54.86 20240822 4320 9.61 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
4 20250228 141323 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 -85 5 -1.75 21343435 4568 54.38 4805 4815 4510 6320 3410 4865 4672.38 0.24 0 -480 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 288 -4.25 1.58 12 0.08 -1125.00 3024.00 10490 20240822 -54.43 4320 20250117 10.65 5520 -13.41 20250217 4320 10.65 20250117 10490 -54.43 20240822 4320 10.65 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
5 20250228 131315 57 100.00 KOSDAQ IT 서비스 N N N N N 4770 -95 5 -1.95 21186595 4535 53.99 4805 4815 4510 6320 3410 4865 4671.80 0.24 0 -480 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 287 -4.24 1.58 12 0.08 -1125.00 3024.00 10490 20240822 -54.53 4320 20250117 10.42 5520 -13.59 20250217 4320 10.42 20250117 10490 -54.53 20240822 4320 10.42 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
6 20250228 121309 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 -240 5 -4.93 15117540 3224 38.38 4805 4815 4510 6320 3410 4865 4689.06 0.24 0 -128 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 279 -4.11 1.53 12 0.05 -1125.00 3024.00 10490 20240822 -55.91 4320 20250117 7.06 5520 -16.21 20250217 4320 7.06 20250117 10490 -55.91 20240822 4320 7.06 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
7 20250228 111314 57 100.00 KOSDAQ IT 서비스 N N N N N 4780 -85 5 -1.75 9414785 1984 23.62 4805 4815 4615 6320 3410 4865 4745.36 0.24 0 -184 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 288 -4.25 1.58 12 0.03 -1125.00 3024.00 10490 20240822 -54.43 4320 20250117 10.65 5520 -13.41 20250217 4320 10.65 20250117 10490 -54.43 20240822 4320 10.65 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
8 20250228 101313 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -90 5 -1.85 2066715 432 5.14 4805 4815 4765 6320 3410 4865 4784.06 0.24 0 -78 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 288 -4.24 1.58 12 0.01 -1125.00 3024.00 10490 20240822 -54.48 4320 20250117 10.53 5520 -13.50 20250217 4320 10.53 20250117 10490 -54.48 20240822 4320 10.53 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
9 20250228 091317 57 100.00 KOSDAQ IT 서비스 N N N N N 4795 -70 5 -1.44 163395 34 0.40 4805 4815 4795 6320 3410 4865 4805.74 0.24 0 -25 5188 5026 4928 4766 4668 4977 4717 30 1455 500 3400 5 1 6026990 289 -4.26 1.59 12 0.00 -1125.00 3024.00 10490 20240822 -54.29 4320 20250117 11.00 5520 -13.13 20250217 4320 11.00 20250117 10490 -54.29 20240822 4320 11.00 20250117 0.00 N 372800 500 30 억 14458 N N 0 N 00 N
10 20250227 161300 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 10 2 0.21 40967320 8400 125.79 5090 5090 4830 6310 3400 4855 4877.14 0.24 0 144 5018 4936 4873 4791 4728 4905 4760 30 1455 500 3390 5 1 6026990 293 -4.32 1.61 12 0.14 -1125.00 3024.00 10490 20240822 -53.62 4320 20250117 12.62 5520 -11.87 20250217 4320 12.62 20250117 10490 -53.62 20240822 4320 12.62 20250117 0.00 N 372800 500 30 억 14314 N N 0 N 00 N
11 20250227 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 4860 5 2 0.10 40904090 8387 125.59 5090 5090 4830 6310 3400 4855 4877.16 0.24 0 147 5018 4936 4873 4791 4728 4905 4760 30 1455 500 3390 5 1 6026990 293 -4.32 1.61 12 0.14 -1125.00 3024.00 10490 20240822 -53.67 4320 20250117 12.50 5520 -11.96 20250217 4320 12.50 20250117 10490 -53.67 20240822 4320 12.50 20250117 0.00 N 372800 500 30 억 14314 N N 0 N 00 N
12 20250227 141305 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 -25 5 -0.51 40632030 8331 124.75 5090 5090 4830 6310 3400 4855 4877.29 0.24 0 198 5018 4936 4873 4791 4728 4905 4760 30 1455 500 3390 5 1 6026990 291 -4.29 1.60 12 0.14 -1125.00 3024.00 10490 20240822 -53.96 4320 20250117 11.81 5520 -12.50 20250217 4320 11.81 20250117 10490 -53.96 20240822 4320 11.81 20250117 0.00 N 372800 500 30 억 14314 N N 0 N 00 N