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
443670/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
20250228,161406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-510,5,-5.74,3592382030,423137,90.93,8660,8680,8340,11540,6220,8880,8490.55,0.02,0,38924,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2026,40.43,5.42,12,1.75,207.00,1544.00,27600,20240307,-69.67,5460,20241115,53.30,11670,-28.28,20250207,8140,2.83,20250115,27600,-69.67,20240307,5460,53.30,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,151412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,-520,5,-5.86,3388731380,398783,85.69,8660,8680,8350,11540,6220,8880,8497.51,0.02,0,37948,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2023,40.39,5.41,12,1.65,207.00,1544.00,27600,20240307,-69.71,5460,20241115,53.11,11670,-28.36,20250207,8140,2.70,20250115,27600,-69.71,20240307,5460,53.11,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,141413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-460,5,-5.18,2837840320,333095,71.58,8660,8680,8390,11540,6220,8880,8519.42,0.02,0,32472,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2038,40.68,5.45,12,1.38,207.00,1544.00,27600,20240307,-69.49,5460,20241115,54.21,11670,-27.85,20250207,8140,3.44,20250115,27600,-69.49,20240307,5460,54.21,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,131404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-360,5,-4.05,2039127270,238771,51.31,8660,8680,8460,11540,6220,8880,8539.84,0.02,0,34440,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2062,41.16,5.52,12,0.99,207.00,1544.00,27600,20240307,-69.13,5460,20241115,56.04,11670,-26.99,20250207,8140,4.67,20250115,27600,-69.13,20240307,5460,56.04,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,121358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-380,5,-4.28,1823447760,213425,45.86,8660,8680,8460,11540,6220,8880,8543.46,0.02,0,31046,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2057,41.06,5.51,12,0.88,207.00,1544.00,27600,20240307,-69.20,5460,20241115,55.68,11670,-27.16,20250207,8140,4.42,20250115,27600,-69.20,20240307,5460,55.68,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,111402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-380,5,-4.28,1488196150,173946,37.38,8660,8680,8460,11540,6220,8880,8555.17,0.02,0,26642,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2057,41.06,5.51,12,0.72,207.00,1544.00,27600,20240307,-69.20,5460,20241115,55.68,11670,-27.16,20250207,8140,4.42,20250115,27600,-69.20,20240307,5460,55.68,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,101400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-370,5,-4.17,1237033100,144560,31.06,8660,8680,8460,11540,6220,8880,8556.83,0.02,0,19188,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2060,41.11,5.51,12,0.60,207.00,1544.00,27600,20240307,-69.17,5460,20241115,55.86,11670,-27.08,20250207,8140,4.55,20250115,27600,-69.17,20240307,5460,55.86,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250228,091407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-270,5,-3.04,577964630,67332,14.47,8660,8680,8480,11540,6220,8880,8583.02,0.02,0,20662,10080,9480,9000,8400,7920,9240,8160,24,2660,100,5500,10,1,24201392,2084,41.59,5.58,12,0.28,207.00,1544.00,27600,20240307,-68.80,5460,20241115,57.69,11670,-26.22,20250207,8140,5.77,20250115,27600,-68.80,20240307,5460,57.69,20241115,5.32,N,443670,100,24 억,,5610,N,N,0,N,00,N
20250227,161348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8880,-580,5,-6.13,4183727040,462099,120.69,9440,9600,8520,12290,6630,9460,9054.07,0.05,0,-7649,9980,9720,9510,9250,9040,9850,9380,24,2830,100,5860,10,1,24201392,2149,42.90,5.75,12,1.91,207.00,1544.00,27600,20240307,-67.83,5460,20241115,62.64,11670,-23.91,20250207,8140,9.09,20250115,27600,-67.83,20240307,5460,62.64,20241115,5.34,N,443670,100,24 억,,12696,N,N,0,N,00,N
20250227,151351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,-600,5,-6.34,4067489720,449013,117.27,9440,9600,8520,12290,6630,9460,9058.72,0.05,0,-6432,9980,9720,9510,9250,9040,9850,9380,24,2830,100,5860,10,1,24201392,2144,42.80,5.74,12,1.86,207.00,1544.00,27600,20240307,-67.90,5460,20241115,62.27,11670,-24.08,20250207,8140,8.85,20250115,27600,-67.90,20240307,5460,62.27,20241115,5.34,N,443670,100,24 억,,12696,N,N,0,N,00,N
20250227,141353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,-570,5,-6.03,3717435340,409378,106.92,9440,9600,8520,12290,6630,9460,9080.68,0.05,0,-7469,9980,9720,9510,9250,9040,9850,9380,24,2830,100,5860,10,1,24201392,2152,42.95,5.76,12,1.69,207.00,1544.00,27600,20240307,-67.79,5460,20241115,62.82,11670,-23.82,20250207,8140,9.21,20250115,27600,-67.79,20240307,5460,62.82,20241115,5.34,N,443670,100,24 억,,12696,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 161406 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 -510 5 -5.74 3592382030 423137 90.93 8660 8680 8340 11540 6220 8880 8490.55 0.02 0 38924 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2026 40.43 5.42 12 1.75 207.00 1544.00 27600 20240307 -69.67 5460 20241115 53.30 11670 -28.28 20250207 8140 2.83 20250115 27600 -69.67 20240307 5460 53.30 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
3 20250228 151412 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 -520 5 -5.86 3388731380 398783 85.69 8660 8680 8350 11540 6220 8880 8497.51 0.02 0 37948 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2023 40.39 5.41 12 1.65 207.00 1544.00 27600 20240307 -69.71 5460 20241115 53.11 11670 -28.36 20250207 8140 2.70 20250115 27600 -69.71 20240307 5460 53.11 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
4 20250228 141413 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -460 5 -5.18 2837840320 333095 71.58 8660 8680 8390 11540 6220 8880 8519.42 0.02 0 32472 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2038 40.68 5.45 12 1.38 207.00 1544.00 27600 20240307 -69.49 5460 20241115 54.21 11670 -27.85 20250207 8140 3.44 20250115 27600 -69.49 20240307 5460 54.21 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
5 20250228 131404 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 -360 5 -4.05 2039127270 238771 51.31 8660 8680 8460 11540 6220 8880 8539.84 0.02 0 34440 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2062 41.16 5.52 12 0.99 207.00 1544.00 27600 20240307 -69.13 5460 20241115 56.04 11670 -26.99 20250207 8140 4.67 20250115 27600 -69.13 20240307 5460 56.04 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
6 20250228 121358 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 -380 5 -4.28 1823447760 213425 45.86 8660 8680 8460 11540 6220 8880 8543.46 0.02 0 31046 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2057 41.06 5.51 12 0.88 207.00 1544.00 27600 20240307 -69.20 5460 20241115 55.68 11670 -27.16 20250207 8140 4.42 20250115 27600 -69.20 20240307 5460 55.68 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
7 20250228 111402 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 -380 5 -4.28 1488196150 173946 37.38 8660 8680 8460 11540 6220 8880 8555.17 0.02 0 26642 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2057 41.06 5.51 12 0.72 207.00 1544.00 27600 20240307 -69.20 5460 20241115 55.68 11670 -27.16 20250207 8140 4.42 20250115 27600 -69.20 20240307 5460 55.68 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
8 20250228 101400 57 100.00 KOSDAQ IT 서비스 N N N N N 8510 -370 5 -4.17 1237033100 144560 31.06 8660 8680 8460 11540 6220 8880 8556.83 0.02 0 19188 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2060 41.11 5.51 12 0.60 207.00 1544.00 27600 20240307 -69.17 5460 20241115 55.86 11670 -27.08 20250207 8140 4.55 20250115 27600 -69.17 20240307 5460 55.86 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
9 20250228 091407 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -270 5 -3.04 577964630 67332 14.47 8660 8680 8480 11540 6220 8880 8583.02 0.02 0 20662 10080 9480 9000 8400 7920 9240 8160 24 2660 100 5500 10 1 24201392 2084 41.59 5.58 12 0.28 207.00 1544.00 27600 20240307 -68.80 5460 20241115 57.69 11670 -26.22 20250207 8140 5.77 20250115 27600 -68.80 20240307 5460 57.69 20241115 5.32 N 443670 100 24 억 5610 N N 0 N 00 N
10 20250227 161348 57 100.00 KOSDAQ IT 서비스 N N N N N 8880 -580 5 -6.13 4183727040 462099 120.69 9440 9600 8520 12290 6630 9460 9054.07 0.05 0 -7649 9980 9720 9510 9250 9040 9850 9380 24 2830 100 5860 10 1 24201392 2149 42.90 5.75 12 1.91 207.00 1544.00 27600 20240307 -67.83 5460 20241115 62.64 11670 -23.91 20250207 8140 9.09 20250115 27600 -67.83 20240307 5460 62.64 20241115 5.34 N 443670 100 24 억 12696 N N 0 N 00 N
11 20250227 151351 57 100.00 KOSDAQ IT 서비스 N N N N N 8860 -600 5 -6.34 4067489720 449013 117.27 9440 9600 8520 12290 6630 9460 9058.72 0.05 0 -6432 9980 9720 9510 9250 9040 9850 9380 24 2830 100 5860 10 1 24201392 2144 42.80 5.74 12 1.86 207.00 1544.00 27600 20240307 -67.90 5460 20241115 62.27 11670 -24.08 20250207 8140 8.85 20250115 27600 -67.90 20240307 5460 62.27 20241115 5.34 N 443670 100 24 억 12696 N N 0 N 00 N
12 20250227 141353 57 100.00 KOSDAQ IT 서비스 N N N N N 8890 -570 5 -6.03 3717435340 409378 106.92 9440 9600 8520 12290 6630 9460 9080.68 0.05 0 -7469 9980 9720 9510 9250 9040 9850 9380 24 2830 100 5860 10 1 24201392 2152 42.95 5.76 12 1.69 207.00 1544.00 27600 20240307 -67.79 5460 20241115 62.82 11670 -23.82 20250207 8140 9.21 20250115 27600 -67.79 20240307 5460 62.82 20241115 5.34 N 443670 100 24 억 12696 N N 0 N 00 N