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
047080/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
20250228,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,-13,5,-0.96,92044361,69033,332.54,1356,1367,1310,1762,950,1356,1333.34,2.42,0,-13442,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,333,-3.54,3.32,12,0.28,-379.00,405.00,3300,20240220,-59.30,1104,20241209,21.65,1389,-3.31,20250220,1221,9.99,20250102,2975,-54.86,20240828,1104,21.65,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,-39,5,-2.88,79470780,59522,286.73,1356,1367,1317,1762,950,1356,1335.15,2.42,0,-11006,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,327,-3.47,3.25,12,0.24,-379.00,405.00,3300,20240220,-60.09,1104,20241209,19.29,1389,-5.18,20250220,1221,7.86,20250102,2975,-55.73,20240828,1104,19.29,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-22,5,-1.62,53631231,39988,192.63,1356,1367,1322,1762,950,1356,1341.18,2.42,0,-4964,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,331,-3.52,3.29,12,0.16,-379.00,405.00,3300,20240220,-59.58,1104,20241209,20.83,1389,-3.96,20250220,1221,9.25,20250102,2975,-55.16,20240828,1104,20.83,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,130536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,-33,5,-2.43,48398059,36086,173.83,1356,1367,1322,1762,950,1356,1341.19,2.42,0,-2546,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,328,-3.49,3.27,12,0.15,-379.00,405.00,3300,20240220,-59.91,1104,20241209,19.84,1389,-4.75,20250220,1221,8.35,20250102,2975,-55.53,20240828,1104,19.84,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,-31,5,-2.29,45694805,34043,163.99,1356,1367,1322,1762,950,1356,1342.27,2.42,0,-3006,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,329,-3.50,3.27,12,0.14,-379.00,405.00,3300,20240220,-59.85,1104,20241209,20.02,1389,-4.61,20250220,1221,8.52,20250102,2975,-55.46,20240828,1104,20.02,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1328,-28,5,-2.06,36434615,27052,130.31,1356,1367,1322,1762,950,1356,1346.84,2.42,0,-1767,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,330,-3.50,3.28,12,0.11,-379.00,405.00,3300,20240220,-59.76,1104,20241209,20.29,1389,-4.39,20250220,1221,8.76,20250102,2975,-55.36,20240828,1104,20.29,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,100533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-19,5,-1.40,28723185,21241,102.32,1356,1367,1336,1762,950,1356,1352.25,2.42,0,-2302,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,332,-3.53,3.30,12,0.09,-379.00,405.00,3300,20240220,-59.48,1104,20241209,21.11,1389,-3.74,20250220,1221,9.50,20250102,2975,-55.06,20240828,1104,21.11,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250228,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1367,11,2,0.81,3000491,2211,10.65,1356,1367,1350,1762,950,1356,1357.07,2.42,0,-1606,1368,1361,1353,1346,1338,1358,1343,124,406,500,810,1,1,24822362,339,-3.61,3.38,12,0.01,-379.00,405.00,3300,20240220,-58.58,1104,20241209,23.82,1389,-1.58,20250220,1221,11.96,20250102,2975,-54.05,20240828,1104,23.82,20241209,0.27,N,047080,500,124 억,,600392,N,N,0,N,00,N
20250227,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1356,3,2,0.22,28021833,20729,61.80,1357,1360,1345,1758,948,1353,1351.82,2.43,0,-2430,1369,1361,1348,1340,1327,1365,1344,124,405,500,810,1,1,24822362,337,-3.58,3.35,12,0.08,-379.00,405.00,3300,20240220,-58.91,1104,20241209,22.83,1389,-2.38,20250220,1221,11.06,20250102,2975,-54.42,20240828,1104,22.83,20241209,0.27,N,047080,500,124 억,,602822,N,N,0,N,00,N
20250227,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,7,2,0.52,27478638,20328,60.60,1357,1360,1345,1758,948,1353,1351.76,2.43,0,-2342,1369,1361,1348,1340,1327,1365,1344,124,405,500,810,1,1,24822362,338,-3.59,3.36,12,0.08,-379.00,405.00,3300,20240220,-58.79,1104,20241209,23.19,1389,-2.09,20250220,1221,11.38,20250102,2975,-54.29,20240828,1104,23.19,20241209,0.27,N,047080,500,124 억,,602822,N,N,0,N,00,N
20250227,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-3,5,-0.22,21314232,15773,47.02,1357,1357,1345,1758,948,1353,1351.31,2.43,0,-2334,1369,1361,1348,1340,1327,1365,1344,124,405,500,810,1,1,24822362,335,-3.56,3.33,12,0.06,-379.00,405.00,3300,20240220,-59.09,1104,20241209,22.28,1389,-2.81,20250220,1221,10.57,20250102,2975,-54.62,20240828,1104,22.28,20241209,0.27,N,047080,500,124 억,,602822,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 160534 57 100.00 KOSDAQ IT 서비스 N N N N N 1343 -13 5 -0.96 92044361 69033 332.54 1356 1367 1310 1762 950 1356 1333.34 2.42 0 -13442 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 333 -3.54 3.32 12 0.28 -379.00 405.00 3300 20240220 -59.30 1104 20241209 21.65 1389 -3.31 20250220 1221 9.99 20250102 2975 -54.86 20240828 1104 21.65 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
3 20250228 150537 57 100.00 KOSDAQ IT 서비스 N N N N N 1317 -39 5 -2.88 79470780 59522 286.73 1356 1367 1317 1762 950 1356 1335.15 2.42 0 -11006 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 327 -3.47 3.25 12 0.24 -379.00 405.00 3300 20240220 -60.09 1104 20241209 19.29 1389 -5.18 20250220 1221 7.86 20250102 2975 -55.73 20240828 1104 19.29 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
4 20250228 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 1334 -22 5 -1.62 53631231 39988 192.63 1356 1367 1322 1762 950 1356 1341.18 2.42 0 -4964 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 331 -3.52 3.29 12 0.16 -379.00 405.00 3300 20240220 -59.58 1104 20241209 20.83 1389 -3.96 20250220 1221 9.25 20250102 2975 -55.16 20240828 1104 20.83 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
5 20250228 130536 57 100.00 KOSDAQ IT 서비스 N N N N N 1323 -33 5 -2.43 48398059 36086 173.83 1356 1367 1322 1762 950 1356 1341.19 2.42 0 -2546 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 328 -3.49 3.27 12 0.15 -379.00 405.00 3300 20240220 -59.91 1104 20241209 19.84 1389 -4.75 20250220 1221 8.35 20250102 2975 -55.53 20240828 1104 19.84 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
6 20250228 120533 57 100.00 KOSDAQ IT 서비스 N N N N N 1325 -31 5 -2.29 45694805 34043 163.99 1356 1367 1322 1762 950 1356 1342.27 2.42 0 -3006 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 329 -3.50 3.27 12 0.14 -379.00 405.00 3300 20240220 -59.85 1104 20241209 20.02 1389 -4.61 20250220 1221 8.52 20250102 2975 -55.46 20240828 1104 20.02 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
7 20250228 110534 57 100.00 KOSDAQ IT 서비스 N N N N N 1328 -28 5 -2.06 36434615 27052 130.31 1356 1367 1322 1762 950 1356 1346.84 2.42 0 -1767 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 330 -3.50 3.28 12 0.11 -379.00 405.00 3300 20240220 -59.76 1104 20241209 20.29 1389 -4.39 20250220 1221 8.76 20250102 2975 -55.36 20240828 1104 20.29 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
8 20250228 100533 57 100.00 KOSDAQ IT 서비스 N N N N N 1337 -19 5 -1.40 28723185 21241 102.32 1356 1367 1336 1762 950 1356 1352.25 2.42 0 -2302 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 332 -3.53 3.30 12 0.09 -379.00 405.00 3300 20240220 -59.48 1104 20241209 21.11 1389 -3.74 20250220 1221 9.50 20250102 2975 -55.06 20240828 1104 21.11 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
9 20250228 090536 57 100.00 KOSDAQ IT 서비스 N N N N N 1367 11 2 0.81 3000491 2211 10.65 1356 1367 1350 1762 950 1356 1357.07 2.42 0 -1606 1368 1361 1353 1346 1338 1358 1343 124 406 500 810 1 1 24822362 339 -3.61 3.38 12 0.01 -379.00 405.00 3300 20240220 -58.58 1104 20241209 23.82 1389 -1.58 20250220 1221 11.96 20250102 2975 -54.05 20240828 1104 23.82 20241209 0.27 N 047080 500 124 억 600392 N N 0 N 00 N
10 20250227 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 1356 3 2 0.22 28021833 20729 61.80 1357 1360 1345 1758 948 1353 1351.82 2.43 0 -2430 1369 1361 1348 1340 1327 1365 1344 124 405 500 810 1 1 24822362 337 -3.58 3.35 12 0.08 -379.00 405.00 3300 20240220 -58.91 1104 20241209 22.83 1389 -2.38 20250220 1221 11.06 20250102 2975 -54.42 20240828 1104 22.83 20241209 0.27 N 047080 500 124 억 602822 N N 0 N 00 N
11 20250227 150529 57 100.00 KOSDAQ IT 서비스 N N N N N 1360 7 2 0.52 27478638 20328 60.60 1357 1360 1345 1758 948 1353 1351.76 2.43 0 -2342 1369 1361 1348 1340 1327 1365 1344 124 405 500 810 1 1 24822362 338 -3.59 3.36 12 0.08 -379.00 405.00 3300 20240220 -58.79 1104 20241209 23.19 1389 -2.09 20250220 1221 11.38 20250102 2975 -54.29 20240828 1104 23.19 20241209 0.27 N 047080 500 124 억 602822 N N 0 N 00 N
12 20250227 140531 57 100.00 KOSDAQ IT 서비스 N N N N N 1350 -3 5 -0.22 21314232 15773 47.02 1357 1357 1345 1758 948 1353 1351.31 2.43 0 -2334 1369 1361 1348 1340 1327 1365 1344 124 405 500 810 1 1 24822362 335 -3.56 3.33 12 0.06 -379.00 405.00 3300 20240220 -59.09 1104 20241209 22.28 1389 -2.81 20250220 1221 10.57 20250102 2975 -54.62 20240828 1104 22.28 20241209 0.27 N 047080 500 124 억 602822 N N 0 N 00 N