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
047560/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
20250228,160535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20800,-1450,5,-6.52,5835170150,274254,73.23,21550,21900,20800,28900,15600,22250,21277.07,0.77,0,-13557,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2416,-38.38,2.79,12,2.36,-542.00,7458.00,36600,20240219,-43.17,11220,20240805,85.38,27250,-23.67,20250205,20800,0.00,20250228,32000,-35.00,20240313,11220,85.38,20240805,7.10,N,047560,500,58 억,,89259,N,N,468,N,00,N
20250228,150538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21100,-1150,5,-5.17,4531320400,211886,56.58,21550,21900,21050,28900,15600,22250,21385.22,0.77,0,946,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2451,-38.93,2.83,12,1.82,-542.00,7458.00,36600,20240219,-42.35,11220,20240805,88.06,27250,-22.57,20250205,21050,0.24,20250228,32000,-34.06,20240313,11220,88.06,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250228,140539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21250,-1000,5,-4.49,3962644050,184952,49.38,21550,21900,21050,28900,15600,22250,21424.78,0.77,0,1656,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2469,-39.21,2.85,12,1.59,-542.00,7458.00,36600,20240219,-41.94,11220,20240805,89.39,27250,-22.02,20250205,21050,0.95,20250228,32000,-33.59,20240313,11220,89.39,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250228,130537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21150,-1100,5,-4.94,3575198750,166704,44.51,21550,21900,21050,28900,15600,22250,21445.88,0.77,0,1534,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2457,-39.02,2.84,12,1.43,-542.00,7458.00,36600,20240219,-42.21,11220,20240805,88.50,27250,-22.39,20250205,21050,0.48,20250228,32000,-33.91,20240313,11220,88.50,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250228,120534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21200,-1050,5,-4.72,2975956250,138340,36.94,21550,21900,21200,28900,15600,22250,21511.33,0.77,0,700,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2463,-39.11,2.84,12,1.19,-542.00,7458.00,36600,20240219,-42.08,11220,20240805,88.95,27250,-22.20,20250205,21050,0.71,20250120,32000,-33.75,20240313,11220,88.95,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250228,110535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-800,5,-3.60,2181577750,101052,26.98,21550,21900,21450,28900,15600,22250,21587.97,0.77,0,-640,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2492,-39.58,2.88,12,0.87,-542.00,7458.00,36600,20240219,-41.39,11220,20240805,91.18,27250,-21.28,20250205,21050,1.90,20250120,32000,-32.97,20240313,11220,91.18,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250228,100534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21550,-700,5,-3.15,1785919750,82668,22.07,21550,21900,21450,28900,15600,22250,21602.69,0.77,0,32,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2504,-39.76,2.89,12,0.71,-542.00,7458.00,36600,20240219,-41.12,11220,20240805,92.07,27250,-20.92,20250205,21050,2.38,20250120,32000,-32.66,20240313,11220,92.07,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250228,090537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,-550,5,-2.47,559935600,26008,6.94,21550,21700,21450,28900,15600,22250,21526.41,0.77,0,2634,23383,22816,22433,21866,21483,23100,22150,58,6650,500,13790,50,1,11617642,2521,-40.04,2.91,12,0.22,-542.00,7458.00,36600,20240219,-40.71,11220,20240805,93.40,27250,-20.37,20250205,21050,3.09,20250120,32000,-32.19,20240313,11220,93.40,20240805,7.10,N,047560,500,58 억,,89259,N,N,517,N,00,N
20250227,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,300,2,1.37,8294576250,367090,99.38,22050,23000,22050,28500,15400,21950,22596.83,0.69,0,8999,23283,22616,22133,21466,20983,22950,21800,58,6550,500,13600,50,1,11617642,2585,-41.05,2.98,12,3.16,-542.00,7458.00,36600,20240219,-39.21,11220,20240805,98.31,27250,-18.35,20250205,21050,5.70,20250120,32000,-30.47,20240313,11220,98.31,20240805,7.17,N,047560,500,58 억,,80485,N,N,517,N,00,N
20250227,150530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,300,2,1.37,7959606700,352019,95.30,22050,23000,22050,28500,15400,21950,22611.32,0.69,0,8610,23283,22616,22133,21466,20983,22950,21800,58,6550,500,13600,50,1,11617642,2585,-41.05,2.98,12,3.03,-542.00,7458.00,36600,20240219,-39.21,11220,20240805,98.31,27250,-18.35,20250205,21050,5.70,20250120,32000,-30.47,20240313,11220,98.31,20240805,7.17,N,047560,500,58 억,,80485,N,N,103,N,00,N
20250227,140531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22300,350,2,1.59,7474006900,330164,89.38,22050,23000,22050,28500,15400,21950,22637.28,0.69,0,8361,23283,22616,22133,21466,20983,22950,21800,58,6550,500,13600,50,1,11617642,2591,-41.14,2.99,12,2.84,-542.00,7458.00,36600,20240219,-39.07,11220,20240805,98.75,27250,-18.17,20250205,21050,5.94,20250120,32000,-30.31,20240313,11220,98.75,20240805,7.17,N,047560,500,58 억,,80485,N,N,103,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 160535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 20800 -1450 5 -6.52 5835170150 274254 73.23 21550 21900 20800 28900 15600 22250 21277.07 0.77 0 -13557 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2416 -38.38 2.79 12 2.36 -542.00 7458.00 36600 20240219 -43.17 11220 20240805 85.38 27250 -23.67 20250205 20800 0.00 20250228 32000 -35.00 20240313 11220 85.38 20240805 7.10 N 047560 500 58 억 89259 N N 468 N 00 N
3 20250228 150538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21100 -1150 5 -5.17 4531320400 211886 56.58 21550 21900 21050 28900 15600 22250 21385.22 0.77 0 946 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2451 -38.93 2.83 12 1.82 -542.00 7458.00 36600 20240219 -42.35 11220 20240805 88.06 27250 -22.57 20250205 21050 0.24 20250228 32000 -34.06 20240313 11220 88.06 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
4 20250228 140539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21250 -1000 5 -4.49 3962644050 184952 49.38 21550 21900 21050 28900 15600 22250 21424.78 0.77 0 1656 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2469 -39.21 2.85 12 1.59 -542.00 7458.00 36600 20240219 -41.94 11220 20240805 89.39 27250 -22.02 20250205 21050 0.95 20250228 32000 -33.59 20240313 11220 89.39 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
5 20250228 130537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21150 -1100 5 -4.94 3575198750 166704 44.51 21550 21900 21050 28900 15600 22250 21445.88 0.77 0 1534 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2457 -39.02 2.84 12 1.43 -542.00 7458.00 36600 20240219 -42.21 11220 20240805 88.50 27250 -22.39 20250205 21050 0.48 20250228 32000 -33.91 20240313 11220 88.50 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
6 20250228 120534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21200 -1050 5 -4.72 2975956250 138340 36.94 21550 21900 21200 28900 15600 22250 21511.33 0.77 0 700 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2463 -39.11 2.84 12 1.19 -542.00 7458.00 36600 20240219 -42.08 11220 20240805 88.95 27250 -22.20 20250205 21050 0.71 20250120 32000 -33.75 20240313 11220 88.95 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
7 20250228 110535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21450 -800 5 -3.60 2181577750 101052 26.98 21550 21900 21450 28900 15600 22250 21587.97 0.77 0 -640 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2492 -39.58 2.88 12 0.87 -542.00 7458.00 36600 20240219 -41.39 11220 20240805 91.18 27250 -21.28 20250205 21050 1.90 20250120 32000 -32.97 20240313 11220 91.18 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
8 20250228 100534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21550 -700 5 -3.15 1785919750 82668 22.07 21550 21900 21450 28900 15600 22250 21602.69 0.77 0 32 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2504 -39.76 2.89 12 0.71 -542.00 7458.00 36600 20240219 -41.12 11220 20240805 92.07 27250 -20.92 20250205 21050 2.38 20250120 32000 -32.66 20240313 11220 92.07 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
9 20250228 090537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 21700 -550 5 -2.47 559935600 26008 6.94 21550 21700 21450 28900 15600 22250 21526.41 0.77 0 2634 23383 22816 22433 21866 21483 23100 22150 58 6650 500 13790 50 1 11617642 2521 -40.04 2.91 12 0.22 -542.00 7458.00 36600 20240219 -40.71 11220 20240805 93.40 27250 -20.37 20250205 21050 3.09 20250120 32000 -32.19 20240313 11220 93.40 20240805 7.10 N 047560 500 58 억 89259 N N 517 N 00 N
10 20250227 160532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22250 300 2 1.37 8294576250 367090 99.38 22050 23000 22050 28500 15400 21950 22596.83 0.69 0 8999 23283 22616 22133 21466 20983 22950 21800 58 6550 500 13600 50 1 11617642 2585 -41.05 2.98 12 3.16 -542.00 7458.00 36600 20240219 -39.21 11220 20240805 98.31 27250 -18.35 20250205 21050 5.70 20250120 32000 -30.47 20240313 11220 98.31 20240805 7.17 N 047560 500 58 억 80485 N N 517 N 00 N
11 20250227 150530 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22250 300 2 1.37 7959606700 352019 95.30 22050 23000 22050 28500 15400 21950 22611.32 0.69 0 8610 23283 22616 22133 21466 20983 22950 21800 58 6550 500 13600 50 1 11617642 2585 -41.05 2.98 12 3.03 -542.00 7458.00 36600 20240219 -39.21 11220 20240805 98.31 27250 -18.35 20250205 21050 5.70 20250120 32000 -30.47 20240313 11220 98.31 20240805 7.17 N 047560 500 58 억 80485 N N 103 N 00 N
12 20250227 140531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 22300 350 2 1.59 7474006900 330164 89.38 22050 23000 22050 28500 15400 21950 22637.28 0.69 0 8361 23283 22616 22133 21466 20983 22950 21800 58 6550 500 13600 50 1 11617642 2591 -41.14 2.99 12 2.84 -542.00 7458.00 36600 20240219 -39.07 11220 20240805 98.75 27250 -18.17 20250205 21050 5.94 20250120 32000 -30.31 20240313 11220 98.75 20240805 7.17 N 047560 500 58 억 80485 N N 103 N 00 N