ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028080/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
20250224,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,110,2,3.87,495528645,170411,198.96,2820,2970,2725,3690,1990,2840,2907.84,0.16,0,-1914,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,371,-1.51,0.41,12,1.35,-1954.00,7227.00,4500,20240430,-34.44,1611,20241209,83.12,4400,-32.95,20250120,2355,25.27,20250102,4500,-34.44,20240430,1611,83.12,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,95,2,3.35,459758240,158265,184.78,2820,2970,2725,3690,1990,2840,2904.99,0.16,0,1385,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,369,-1.50,0.41,12,1.26,-1954.00,7227.00,4500,20240430,-34.78,1611,20241209,82.18,4400,-33.30,20250120,2355,24.63,20250102,4500,-34.78,20240430,1611,82.18,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,100,2,3.52,411782090,141944,165.73,2820,2970,2725,3690,1990,2840,2901.02,0.16,0,2403,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,370,-1.50,0.41,12,1.13,-1954.00,7227.00,4500,20240430,-34.67,1611,20241209,82.50,4400,-33.18,20250120,2355,24.84,20250102,4500,-34.67,20240430,1611,82.50,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,100,2,3.52,381854935,131752,153.83,2820,2970,2725,3690,1990,2840,2898.29,0.16,0,2653,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,370,-1.50,0.41,12,1.05,-1954.00,7227.00,4500,20240430,-34.67,1611,20241209,82.50,4400,-33.18,20250120,2355,24.84,20250102,4500,-34.67,20240430,1611,82.50,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,55,2,1.94,270217860,93685,109.38,2820,2970,2725,3690,1990,2840,2884.32,0.16,0,2431,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,364,-1.48,0.40,12,0.74,-1954.00,7227.00,4500,20240430,-35.67,1611,20241209,79.70,4400,-34.20,20250120,2355,22.93,20250102,4500,-35.67,20240430,1611,79.70,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,110405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,50,2,1.76,114118945,40202,46.94,2820,2890,2725,3690,1990,2840,2838.64,0.16,0,5153,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,363,-1.48,0.40,12,0.32,-1954.00,7227.00,4500,20240430,-35.78,1611,20241209,79.39,4400,-34.32,20250120,2355,22.72,20250102,4500,-35.78,20240430,1611,79.39,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-30,5,-1.06,38112915,13630,15.91,2820,2820,2725,3690,1990,2840,2796.25,0.16,0,4677,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,353,-1.44,0.39,12,0.11,-1954.00,7227.00,4500,20240430,-37.56,1611,20241209,74.43,4400,-36.14,20250120,2355,19.32,20250102,4500,-37.56,20240430,1611,74.43,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250224,090407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-35,5,-1.23,5043395,1810,2.11,2820,2820,2725,3690,1990,2840,2786.41,0.16,0,-672,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,353,-1.44,0.39,12,0.01,-1954.00,7227.00,4500,20240430,-37.67,1611,20241209,74.12,4400,-36.25,20250120,2355,19.11,20250102,4500,-37.67,20240430,1611,74.12,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N
20250221,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,105,2,3.84,234264880,83742,98.58,2735,2845,2700,3555,1915,2735,2797.27,0.04,0,14976,2875,2805,2765,2695,2655,2785,2675,63,820,500,1640,5,1,12577506,357,-1.45,0.39,12,0.67,-1954.00,7227.00,4500,20240430,-36.89,1611,20241209,76.29,4400,-35.45,20250120,2355,20.59,20250102,4500,-36.89,20240430,1611,76.29,20241209,0.36,N,028080,500,62 억,,4964,N,N,0,N,00,N
20250221,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,100,2,3.66,218264820,78093,91.93,2735,2840,2700,3555,1915,2735,2794.93,0.04,0,15435,2875,2805,2765,2695,2655,2785,2675,63,820,500,1640,5,1,12577506,357,-1.45,0.39,12,0.62,-1954.00,7227.00,4500,20240430,-37.00,1611,20241209,75.98,4400,-35.57,20250120,2355,20.38,20250102,4500,-37.00,20240430,1611,75.98,20241209,0.36,N,028080,500,62 억,,4964,N,N,0,N,00,N
20250221,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,65,2,2.38,190327150,68166,80.24,2735,2840,2700,3555,1915,2735,2792.11,0.04,0,12337,2875,2805,2765,2695,2655,2785,2675,63,820,500,1640,5,1,12577506,352,-1.43,0.39,12,0.54,-1954.00,7227.00,4500,20240430,-37.78,1611,20241209,73.81,4400,-36.36,20250120,2355,18.90,20250102,4500,-37.78,20240430,1611,73.81,20241209,0.36,N,028080,500,62 억,,4964,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 20250224 160407 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 110 2 3.87 495528645 170411 198.96 2820 2970 2725 3690 1990 2840 2907.84 0.16 0 -1914 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 371 -1.51 0.41 12 1.35 -1954.00 7227.00 4500 20240430 -34.44 1611 20241209 83.12 4400 -32.95 20250120 2355 25.27 20250102 4500 -34.44 20240430 1611 83.12 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
3 20250224 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 2935 95 2 3.35 459758240 158265 184.78 2820 2970 2725 3690 1990 2840 2904.99 0.16 0 1385 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 369 -1.50 0.41 12 1.26 -1954.00 7227.00 4500 20240430 -34.78 1611 20241209 82.18 4400 -33.30 20250120 2355 24.63 20250102 4500 -34.78 20240430 1611 82.18 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
4 20250224 140407 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 100 2 3.52 411782090 141944 165.73 2820 2970 2725 3690 1990 2840 2901.02 0.16 0 2403 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 370 -1.50 0.41 12 1.13 -1954.00 7227.00 4500 20240430 -34.67 1611 20241209 82.50 4400 -33.18 20250120 2355 24.84 20250102 4500 -34.67 20240430 1611 82.50 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
5 20250224 130407 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 100 2 3.52 381854935 131752 153.83 2820 2970 2725 3690 1990 2840 2898.29 0.16 0 2653 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 370 -1.50 0.41 12 1.05 -1954.00 7227.00 4500 20240430 -34.67 1611 20241209 82.50 4400 -33.18 20250120 2355 24.84 20250102 4500 -34.67 20240430 1611 82.50 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
6 20250224 120406 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 55 2 1.94 270217860 93685 109.38 2820 2970 2725 3690 1990 2840 2884.32 0.16 0 2431 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 364 -1.48 0.40 12 0.74 -1954.00 7227.00 4500 20240430 -35.67 1611 20241209 79.70 4400 -34.20 20250120 2355 22.93 20250102 4500 -35.67 20240430 1611 79.70 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
7 20250224 110405 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 50 2 1.76 114118945 40202 46.94 2820 2890 2725 3690 1990 2840 2838.64 0.16 0 5153 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 363 -1.48 0.40 12 0.32 -1954.00 7227.00 4500 20240430 -35.78 1611 20241209 79.39 4400 -34.32 20250120 2355 22.72 20250102 4500 -35.78 20240430 1611 79.39 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
8 20250224 100404 57 100.00 KOSDAQ IT 서비스 N N N N N 2810 -30 5 -1.06 38112915 13630 15.91 2820 2820 2725 3690 1990 2840 2796.25 0.16 0 4677 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 353 -1.44 0.39 12 0.11 -1954.00 7227.00 4500 20240430 -37.56 1611 20241209 74.43 4400 -36.14 20250120 2355 19.32 20250102 4500 -37.56 20240430 1611 74.43 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
9 20250224 090407 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 -35 5 -1.23 5043395 1810 2.11 2820 2820 2725 3690 1990 2840 2786.41 0.16 0 -672 2940 2890 2795 2745 2650 2915 2770 63 850 500 1700 5 1 12577506 353 -1.44 0.39 12 0.01 -1954.00 7227.00 4500 20240430 -37.67 1611 20241209 74.12 4400 -36.25 20250120 2355 19.11 20250102 4500 -37.67 20240430 1611 74.12 20241209 0.39 N 028080 500 62 억 19660 N N 0 N 00 N
10 20250221 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 2840 105 2 3.84 234264880 83742 98.58 2735 2845 2700 3555 1915 2735 2797.27 0.04 0 14976 2875 2805 2765 2695 2655 2785 2675 63 820 500 1640 5 1 12577506 357 -1.45 0.39 12 0.67 -1954.00 7227.00 4500 20240430 -36.89 1611 20241209 76.29 4400 -35.45 20250120 2355 20.59 20250102 4500 -36.89 20240430 1611 76.29 20241209 0.36 N 028080 500 62 억 4964 N N 0 N 00 N
11 20250221 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 100 2 3.66 218264820 78093 91.93 2735 2840 2700 3555 1915 2735 2794.93 0.04 0 15435 2875 2805 2765 2695 2655 2785 2675 63 820 500 1640 5 1 12577506 357 -1.45 0.39 12 0.62 -1954.00 7227.00 4500 20240430 -37.00 1611 20241209 75.98 4400 -35.57 20250120 2355 20.38 20250102 4500 -37.00 20240430 1611 75.98 20241209 0.36 N 028080 500 62 억 4964 N N 0 N 00 N
12 20250221 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 65 2 2.38 190327150 68166 80.24 2735 2840 2700 3555 1915 2735 2792.11 0.04 0 12337 2875 2805 2765 2695 2655 2785 2675 63 820 500 1640 5 1 12577506 352 -1.43 0.39 12 0.54 -1954.00 7227.00 4500 20240430 -37.78 1611 20241209 73.81 4400 -36.36 20250120 2355 18.90 20250102 4500 -37.78 20240430 1611 73.81 20241209 0.36 N 028080 500 62 억 4964 N N 0 N 00 N