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
418620/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
20250228,161350,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3490,-275,5,-7.30,278771890,78627,206.18,3740,3900,3450,4890,2640,3765,3545.66,2.32,0,-4956,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,337,-4.59,-3.56,12,0.81,-761.00,-981.00,36476,20240223,-90.43,3450,20250228,1.16,6044,-42.26,20250107,3450,1.16,20250228,27500,-87.31,20240319,3450,1.16,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,151357,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3495,-270,5,-7.17,272939930,76957,201.80,3740,3900,3450,4890,2640,3765,3546.66,2.32,0,-4379,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,337,-4.59,-3.56,12,0.80,-761.00,-981.00,36476,20240223,-90.42,3450,20250228,1.30,6044,-42.17,20250107,3450,1.30,20250228,27500,-87.29,20240319,3450,1.30,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,141357,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3465,-300,5,-7.97,254885750,71754,188.16,3740,3900,3450,4890,2640,3765,3552.22,2.32,0,-6504,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,334,-4.55,-3.53,12,0.74,-761.00,-981.00,36476,20240223,-90.50,3450,20250228,0.43,6044,-42.67,20250107,3450,0.43,20250228,27500,-87.40,20240319,3450,0.43,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,131349,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3475,-290,5,-7.70,240109905,67510,177.03,3740,3900,3450,4890,2640,3765,3556.66,2.32,0,-6275,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,335,-4.57,-3.54,12,0.70,-761.00,-981.00,36476,20240223,-90.47,3450,20250228,0.72,6044,-42.50,20250107,3450,0.72,20250228,27500,-87.36,20240319,3450,0.72,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,121343,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3460,-305,5,-8.10,209629730,58697,153.92,3740,3900,3455,4890,2640,3765,3571.39,2.32,0,-3976,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,334,-4.55,-3.53,12,0.61,-761.00,-981.00,36476,20240223,-90.51,3455,20250228,0.14,6044,-42.75,20250107,3455,0.14,20250228,27500,-87.42,20240319,3455,0.14,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,111347,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3550,-215,5,-5.71,163071950,45383,119.01,3740,3900,3515,4890,2640,3765,3593.24,2.32,0,-3595,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,343,-4.66,-3.62,12,0.47,-761.00,-981.00,36476,20240223,-90.27,3515,20250228,1.00,6044,-41.26,20250107,3515,1.00,20250228,27500,-87.09,20240319,3515,1.00,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,101345,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3560,-205,5,-5.44,134715430,37394,98.06,3740,3900,3515,4890,2640,3765,3602.59,2.32,0,-2444,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,344,-4.68,-3.63,12,0.39,-761.00,-981.00,36476,20240223,-90.24,3515,20250228,1.28,6044,-41.10,20250107,3515,1.28,20250228,27500,-87.05,20240319,3515,1.28,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250228,091351,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3730,-35,5,-0.93,18343565,4922,12.91,3740,3900,3690,4890,2640,3765,3726.85,2.32,0,-3026,4015,3890,3795,3670,3575,3842,3622,48,1125,500,2330,5,1,9650477,360,-4.90,-3.80,12,0.05,-761.00,-981.00,36476,20240223,-89.77,3638,20250120,2.53,6044,-38.29,20250107,3638,2.53,20250120,27500,-86.44,20240319,3690,1.08,20250228,0.17,N,418620,500,48 억,,224008,N,N,0,N,00,N
20250227,161333,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3765,-70,5,-1.83,143235370,38135,103.06,3840,3920,3700,4985,2685,3835,3756.01,2.32,0,135,4028,3931,3868,3771,3708,3900,3740,48,1150,500,2370,5,1,9650477,363,-4.95,-3.84,12,0.40,-761.00,-981.00,36476,20240223,-89.68,3638,20250120,3.49,6044,-37.71,20250107,3638,3.49,20250120,27500,-86.31,20240319,3700,1.76,20250227,0.17,N,418620,500,48 억,,223982,N,N,0,N,00,N
20250227,151336,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3720,-115,5,-3.00,141814010,37755,102.03,3840,3920,3700,4985,2685,3835,3756.17,2.32,0,150,4028,3931,3868,3771,3708,3900,3740,48,1150,500,2370,5,1,9650477,359,-4.89,-3.79,12,0.39,-761.00,-981.00,36476,20240223,-89.80,3638,20250120,2.25,6044,-38.45,20250107,3638,2.25,20250120,27500,-86.47,20240319,3700,0.54,20250227,0.17,N,418620,500,48 억,,223982,N,N,0,N,00,N
20250227,141338,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3785,-50,5,-1.30,125918670,33497,90.52,3840,3920,3700,4985,2685,3835,3759.10,2.32,0,-1495,4028,3931,3868,3771,3708,3900,3740,48,1150,500,2370,5,1,9650477,365,-4.97,-3.86,12,0.35,-761.00,-981.00,36476,20240223,-89.62,3638,20250120,4.04,6044,-37.38,20250107,3638,4.04,20250120,27500,-86.24,20240319,3700,2.30,20250227,0.17,N,418620,500,48 억,,223982,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 161350 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3490 -275 5 -7.30 278771890 78627 206.18 3740 3900 3450 4890 2640 3765 3545.66 2.32 0 -4956 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 337 -4.59 -3.56 12 0.81 -761.00 -981.00 36476 20240223 -90.43 3450 20250228 1.16 6044 -42.26 20250107 3450 1.16 20250228 27500 -87.31 20240319 3450 1.16 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
3 20250228 151357 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3495 -270 5 -7.17 272939930 76957 201.80 3740 3900 3450 4890 2640 3765 3546.66 2.32 0 -4379 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 337 -4.59 -3.56 12 0.80 -761.00 -981.00 36476 20240223 -90.42 3450 20250228 1.30 6044 -42.17 20250107 3450 1.30 20250228 27500 -87.29 20240319 3450 1.30 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
4 20250228 141357 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3465 -300 5 -7.97 254885750 71754 188.16 3740 3900 3450 4890 2640 3765 3552.22 2.32 0 -6504 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 334 -4.55 -3.53 12 0.74 -761.00 -981.00 36476 20240223 -90.50 3450 20250228 0.43 6044 -42.67 20250107 3450 0.43 20250228 27500 -87.40 20240319 3450 0.43 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
5 20250228 131349 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3475 -290 5 -7.70 240109905 67510 177.03 3740 3900 3450 4890 2640 3765 3556.66 2.32 0 -6275 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 335 -4.57 -3.54 12 0.70 -761.00 -981.00 36476 20240223 -90.47 3450 20250228 0.72 6044 -42.50 20250107 3450 0.72 20250228 27500 -87.36 20240319 3450 0.72 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
6 20250228 121343 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3460 -305 5 -8.10 209629730 58697 153.92 3740 3900 3455 4890 2640 3765 3571.39 2.32 0 -3976 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 334 -4.55 -3.53 12 0.61 -761.00 -981.00 36476 20240223 -90.51 3455 20250228 0.14 6044 -42.75 20250107 3455 0.14 20250228 27500 -87.42 20240319 3455 0.14 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
7 20250228 111347 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3550 -215 5 -5.71 163071950 45383 119.01 3740 3900 3515 4890 2640 3765 3593.24 2.32 0 -3595 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 343 -4.66 -3.62 12 0.47 -761.00 -981.00 36476 20240223 -90.27 3515 20250228 1.00 6044 -41.26 20250107 3515 1.00 20250228 27500 -87.09 20240319 3515 1.00 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
8 20250228 101345 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3560 -205 5 -5.44 134715430 37394 98.06 3740 3900 3515 4890 2640 3765 3602.59 2.32 0 -2444 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 344 -4.68 -3.63 12 0.39 -761.00 -981.00 36476 20240223 -90.24 3515 20250228 1.28 6044 -41.10 20250107 3515 1.28 20250228 27500 -87.05 20240319 3515 1.28 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
9 20250228 091351 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3730 -35 5 -0.93 18343565 4922 12.91 3740 3900 3690 4890 2640 3765 3726.85 2.32 0 -3026 4015 3890 3795 3670 3575 3842 3622 48 1125 500 2330 5 1 9650477 360 -4.90 -3.80 12 0.05 -761.00 -981.00 36476 20240223 -89.77 3638 20250120 2.53 6044 -38.29 20250107 3638 2.53 20250120 27500 -86.44 20240319 3690 1.08 20250228 0.17 N 418620 500 48 억 224008 N N 0 N 00 N
10 20250227 161333 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3765 -70 5 -1.83 143235370 38135 103.06 3840 3920 3700 4985 2685 3835 3756.01 2.32 0 135 4028 3931 3868 3771 3708 3900 3740 48 1150 500 2370 5 1 9650477 363 -4.95 -3.84 12 0.40 -761.00 -981.00 36476 20240223 -89.68 3638 20250120 3.49 6044 -37.71 20250107 3638 3.49 20250120 27500 -86.31 20240319 3700 1.76 20250227 0.17 N 418620 500 48 억 223982 N N 0 N 00 N
11 20250227 151336 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3720 -115 5 -3.00 141814010 37755 102.03 3840 3920 3700 4985 2685 3835 3756.17 2.32 0 150 4028 3931 3868 3771 3708 3900 3740 48 1150 500 2370 5 1 9650477 359 -4.89 -3.79 12 0.39 -761.00 -981.00 36476 20240223 -89.80 3638 20250120 2.25 6044 -38.45 20250107 3638 2.25 20250120 27500 -86.47 20240319 3700 0.54 20250227 0.17 N 418620 500 48 억 223982 N N 0 N 00 N
12 20250227 141338 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3785 -50 5 -1.30 125918670 33497 90.52 3840 3920 3700 4985 2685 3835 3759.10 2.32 0 -1495 4028 3931 3868 3771 3708 3900 3740 48 1150 500 2370 5 1 9650477 365 -4.97 -3.86 12 0.35 -761.00 -981.00 36476 20240223 -89.62 3638 20250120 4.04 6044 -37.38 20250107 3638 4.04 20250120 27500 -86.24 20240319 3700 2.30 20250227 0.17 N 418620 500 48 억 223982 N N 0 N 00 N