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
466410/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
20250228,161437,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15400,-610,5,-3.81,1577088590,101311,140.68,15750,15880,15320,20800,11210,16010,15566.92,2.81,0,-23219,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,776,9.90,1.83,12,2.01,1555.00,8413.00,24400,20241202,-36.89,15320,20250228,0.52,20900,-26.32,20250207,15320,0.52,20250228,24400,-36.89,20241202,15320,0.52,20250228,2.48,N,466410,500,25 억,,141645,N,N,3,N,00,N
20250228,151443,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15350,-660,5,-4.12,1533075290,98448,136.71,15750,15880,15320,20800,11210,16010,15572.44,2.81,0,-22595,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,773,9.87,1.82,12,1.95,1555.00,8413.00,24400,20241202,-37.09,15320,20250228,0.20,20900,-26.56,20250207,15320,0.20,20250228,24400,-37.09,20241202,15320,0.20,20250228,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250228,141444,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15450,-560,5,-3.50,1317116550,84398,117.20,15750,15880,15360,20800,11210,16010,15606.02,2.81,0,-16236,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,778,9.94,1.84,12,1.68,1555.00,8413.00,24400,20241202,-36.68,15360,20250228,0.59,20900,-26.08,20250207,15360,0.59,20250228,24400,-36.68,20241202,15360,0.59,20250228,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250228,131436,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15410,-600,5,-3.75,1213924720,77714,107.92,15750,15880,15360,20800,11210,16010,15620.41,2.81,0,-15795,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,776,9.91,1.83,12,1.54,1555.00,8413.00,24400,20241202,-36.84,15360,20250228,0.33,20900,-26.27,20250207,15360,0.33,20250228,24400,-36.84,20241202,15360,0.33,20250228,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250228,121429,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15420,-590,5,-3.69,1105970430,70704,98.18,15750,15880,15370,20800,11210,16010,15642.26,2.81,0,-14773,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,777,9.92,1.83,12,1.40,1555.00,8413.00,24400,20241202,-36.80,15370,20250228,0.33,20900,-26.22,20250207,15370,0.33,20250228,24400,-36.80,20241202,15370,0.33,20250228,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250228,111433,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15550,-460,5,-2.87,862837300,55040,76.43,15750,15880,15540,20800,11210,16010,15676.55,2.81,0,-12018,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,783,10.00,1.85,12,1.09,1555.00,8413.00,24400,20241202,-36.27,15540,20250228,0.06,20900,-25.60,20250207,15540,0.06,20250228,24400,-36.27,20241202,15540,0.06,20250228,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250228,101431,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,15580,-430,5,-2.69,677519900,43183,59.97,15750,15880,15540,20800,11210,16010,15689.51,2.81,0,-13491,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,785,10.02,1.85,12,0.86,1555.00,8413.00,24400,20241202,-36.15,15540,20250228,0.26,20900,-25.45,20250207,15540,0.26,20250228,24400,-36.15,20241202,15540,0.26,20250228,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250228,091438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15740,-270,5,-1.69,200533880,12733,17.68,15750,15880,15680,20800,11210,16010,15749.15,2.81,0,-4500,16983,16496,16183,15696,15383,16340,15540,25,4790,500,11200,10,1,5037023,793,10.12,1.87,12,0.25,1555.00,8413.00,24400,20241202,-35.49,15640,20241230,0.64,20900,-24.69,20250207,15680,0.38,20250228,24400,-35.49,20241202,15640,0.64,20241230,2.48,N,466410,500,25 억,,141645,N,N,1,N,00,N
20250227,161419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16010,-520,5,-3.15,1155524650,71641,160.88,16530,16670,15870,21450,11580,16530,16129.50,3.22,0,-20223,16863,16696,16503,16336,16143,16780,16420,25,4920,500,11570,10,1,5037023,806,10.30,1.90,12,1.42,1555.00,8413.00,24400,20241202,-34.39,15640,20241230,2.37,20900,-23.40,20250207,15750,1.65,20250113,24400,-34.39,20241202,15640,2.37,20241230,2.39,N,466410,500,25 억,,162197,N,N,1,N,00,N
20250227,151422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,-450,5,-2.72,1118145080,69309,155.65,16530,16670,15870,21450,11580,16530,16132.75,3.22,0,-19336,16863,16696,16503,16336,16143,16780,16420,25,4920,500,11570,10,1,5037023,810,10.34,1.91,12,1.38,1555.00,8413.00,24400,20241202,-34.10,15640,20241230,2.81,20900,-23.06,20250207,15750,2.10,20250113,24400,-34.10,20241202,15640,2.81,20241230,2.39,N,466410,500,25 억,,162197,N,N,1,N,00,N
20250227,141423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-530,5,-3.21,740084940,45676,102.57,16530,16670,15970,21450,11580,16530,16202.93,3.22,0,-18778,16863,16696,16503,16336,16143,16780,16420,25,4920,500,11570,10,1,5037023,806,10.29,1.90,12,0.91,1555.00,8413.00,24400,20241202,-34.43,15640,20241230,2.30,20900,-23.44,20250207,15750,1.59,20250113,24400,-34.43,20241202,15640,2.30,20241230,2.39,N,466410,500,25 억,,162197,N,N,1,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 161437 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15400 -610 5 -3.81 1577088590 101311 140.68 15750 15880 15320 20800 11210 16010 15566.92 2.81 0 -23219 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 776 9.90 1.83 12 2.01 1555.00 8413.00 24400 20241202 -36.89 15320 20250228 0.52 20900 -26.32 20250207 15320 0.52 20250228 24400 -36.89 20241202 15320 0.52 20250228 2.48 N 466410 500 25 억 141645 N N 3 N 00 N
3 20250228 151443 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15350 -660 5 -4.12 1533075290 98448 136.71 15750 15880 15320 20800 11210 16010 15572.44 2.81 0 -22595 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 773 9.87 1.82 12 1.95 1555.00 8413.00 24400 20241202 -37.09 15320 20250228 0.20 20900 -26.56 20250207 15320 0.20 20250228 24400 -37.09 20241202 15320 0.20 20250228 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
4 20250228 141444 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15450 -560 5 -3.50 1317116550 84398 117.20 15750 15880 15360 20800 11210 16010 15606.02 2.81 0 -16236 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 778 9.94 1.84 12 1.68 1555.00 8413.00 24400 20241202 -36.68 15360 20250228 0.59 20900 -26.08 20250207 15360 0.59 20250228 24400 -36.68 20241202 15360 0.59 20250228 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
5 20250228 131436 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15410 -600 5 -3.75 1213924720 77714 107.92 15750 15880 15360 20800 11210 16010 15620.41 2.81 0 -15795 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 776 9.91 1.83 12 1.54 1555.00 8413.00 24400 20241202 -36.84 15360 20250228 0.33 20900 -26.27 20250207 15360 0.33 20250228 24400 -36.84 20241202 15360 0.33 20250228 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
6 20250228 121429 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15420 -590 5 -3.69 1105970430 70704 98.18 15750 15880 15370 20800 11210 16010 15642.26 2.81 0 -14773 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 777 9.92 1.83 12 1.40 1555.00 8413.00 24400 20241202 -36.80 15370 20250228 0.33 20900 -26.22 20250207 15370 0.33 20250228 24400 -36.80 20241202 15370 0.33 20250228 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
7 20250228 111433 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15550 -460 5 -2.87 862837300 55040 76.43 15750 15880 15540 20800 11210 16010 15676.55 2.81 0 -12018 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 783 10.00 1.85 12 1.09 1555.00 8413.00 24400 20241202 -36.27 15540 20250228 0.06 20900 -25.60 20250207 15540 0.06 20250228 24400 -36.27 20241202 15540 0.06 20250228 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
8 20250228 101431 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 15580 -430 5 -2.69 677519900 43183 59.97 15750 15880 15540 20800 11210 16010 15689.51 2.81 0 -13491 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 785 10.02 1.85 12 0.86 1555.00 8413.00 24400 20241202 -36.15 15540 20250228 0.26 20900 -25.45 20250207 15540 0.26 20250228 24400 -36.15 20241202 15540 0.26 20250228 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
9 20250228 091438 57 100.00 KOSDAQ IT 서비스 N N N N N 15740 -270 5 -1.69 200533880 12733 17.68 15750 15880 15680 20800 11210 16010 15749.15 2.81 0 -4500 16983 16496 16183 15696 15383 16340 15540 25 4790 500 11200 10 1 5037023 793 10.12 1.87 12 0.25 1555.00 8413.00 24400 20241202 -35.49 15640 20241230 0.64 20900 -24.69 20250207 15680 0.38 20250228 24400 -35.49 20241202 15640 0.64 20241230 2.48 N 466410 500 25 억 141645 N N 1 N 00 N
10 20250227 161419 57 100.00 KOSDAQ IT 서비스 N N N N N 16010 -520 5 -3.15 1155524650 71641 160.88 16530 16670 15870 21450 11580 16530 16129.50 3.22 0 -20223 16863 16696 16503 16336 16143 16780 16420 25 4920 500 11570 10 1 5037023 806 10.30 1.90 12 1.42 1555.00 8413.00 24400 20241202 -34.39 15640 20241230 2.37 20900 -23.40 20250207 15750 1.65 20250113 24400 -34.39 20241202 15640 2.37 20241230 2.39 N 466410 500 25 억 162197 N N 1 N 00 N
11 20250227 151422 57 100.00 KOSDAQ IT 서비스 N N N N N 16080 -450 5 -2.72 1118145080 69309 155.65 16530 16670 15870 21450 11580 16530 16132.75 3.22 0 -19336 16863 16696 16503 16336 16143 16780 16420 25 4920 500 11570 10 1 5037023 810 10.34 1.91 12 1.38 1555.00 8413.00 24400 20241202 -34.10 15640 20241230 2.81 20900 -23.06 20250207 15750 2.10 20250113 24400 -34.10 20241202 15640 2.81 20241230 2.39 N 466410 500 25 억 162197 N N 1 N 00 N
12 20250227 141423 57 100.00 KOSDAQ IT 서비스 N N N N N 16000 -530 5 -3.21 740084940 45676 102.57 16530 16670 15970 21450 11580 16530 16202.93 3.22 0 -18778 16863 16696 16503 16336 16143 16780 16420 25 4920 500 11570 10 1 5037023 806 10.29 1.90 12 0.91 1555.00 8413.00 24400 20241202 -34.43 15640 20241230 2.30 20900 -23.44 20250207 15750 1.59 20250113 24400 -34.43 20241202 15640 2.30 20241230 2.39 N 466410 500 25 억 162197 N N 1 N 00 N