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
430690/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
20250228,161355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,-130,5,-2.56,406619950,82583,98.61,5010,5050,4875,6590,3550,5070,4923.77,1.05,0,8519,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,538,13.24,1.51,12,0.76,373.00,3262.00,13870,20240502,-64.38,3290,20241209,50.15,6840,-27.78,20250206,3790,30.34,20250102,19880,-75.15,20240402,3290,50.15,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,151401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-180,5,-3.55,381573250,77498,92.54,5010,5050,4875,6590,3550,5070,4923.65,1.05,0,9961,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,533,13.11,1.50,12,0.71,373.00,3262.00,13870,20240502,-64.74,3290,20241209,48.63,6840,-28.51,20250206,3790,29.02,20250102,19880,-75.40,20240402,3290,48.63,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,141402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,-155,5,-3.06,309867630,62847,75.04,5010,5050,4875,6590,3550,5070,4930.51,1.05,0,6855,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,536,13.18,1.51,12,0.58,373.00,3262.00,13870,20240502,-64.56,3290,20241209,49.39,6840,-28.14,20250206,3790,29.68,20250102,19880,-75.28,20240402,3290,49.39,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,131354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-145,5,-2.86,285184110,57838,69.06,5010,5050,4875,6590,3550,5070,4930.74,1.05,0,5979,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,537,13.20,1.51,12,0.53,373.00,3262.00,13870,20240502,-64.49,3290,20241209,49.70,6840,-28.00,20250206,3790,29.95,20250102,19880,-75.23,20240402,3290,49.70,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,121347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-145,5,-2.86,245668830,49794,59.46,5010,5050,4875,6590,3550,5070,4933.70,1.05,0,3518,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,537,13.20,1.51,12,0.46,373.00,3262.00,13870,20240502,-64.49,3290,20241209,49.70,6840,-28.00,20250206,3790,29.95,20250102,19880,-75.23,20240402,3290,49.70,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,111351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,-160,5,-3.16,183853065,37231,44.46,5010,5050,4875,6590,3550,5070,4938.17,1.05,0,-1399,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,535,13.16,1.51,12,0.34,373.00,3262.00,13870,20240502,-64.60,3290,20241209,49.24,6840,-28.22,20250206,3790,29.55,20250102,19880,-75.30,20240402,3290,49.24,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,101350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-120,5,-2.37,154795130,31334,37.42,5010,5050,4875,6590,3550,5070,4940.16,1.05,0,-693,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,539,13.27,1.52,12,0.29,373.00,3262.00,13870,20240502,-64.31,3290,20241209,50.46,6840,-27.63,20250206,3790,30.61,20250102,19880,-75.10,20240402,3290,50.46,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250228,091356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-180,5,-3.55,84119865,17035,20.34,5010,5050,4875,6590,3550,5070,4938.06,1.05,0,-2007,5263,5166,5103,5006,4943,5135,4975,54,1520,500,3140,5,1,10895327,533,13.11,1.50,12,0.16,373.00,3262.00,13870,20240502,-64.74,3290,20241209,48.63,6840,-28.51,20250206,3790,29.02,20250102,19880,-75.40,20240402,3290,48.63,20241209,6.10,N,430690,500,54 억,,114300,N,N,0,N,00,N
20250227,161338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-90,5,-1.74,421950620,82904,89.73,5120,5200,5040,6700,3620,5160,5089.67,1.08,0,-3547,5286,5222,5126,5062,4966,5255,5095,54,1540,500,3190,10,1,10895327,552,13.59,1.55,12,0.76,373.00,3262.00,13870,20240502,-63.45,3290,20241209,54.10,6840,-25.88,20250206,3790,33.77,20250102,19880,-74.50,20240402,3290,54.10,20241209,6.19,N,430690,500,54 억,,117816,N,N,0,N,00,N
20250227,151340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-90,5,-1.74,380138910,74644,80.79,5120,5200,5040,6700,3620,5160,5092.69,1.08,0,-7096,5286,5222,5126,5062,4966,5255,5095,54,1540,500,3190,10,1,10895327,552,13.59,1.55,12,0.69,373.00,3262.00,13870,20240502,-63.45,3290,20241209,54.10,6840,-25.88,20250206,3790,33.77,20250102,19880,-74.50,20240402,3290,54.10,20241209,6.19,N,430690,500,54 억,,117816,N,N,0,N,00,N
20250227,141342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-70,5,-1.36,316404540,62048,67.15,5120,5200,5050,6700,3620,5160,5099.35,1.08,0,-9401,5286,5222,5126,5062,4966,5255,5095,54,1540,500,3190,10,1,10895327,555,13.65,1.56,12,0.57,373.00,3262.00,13870,20240502,-63.30,3290,20241209,54.71,6840,-25.58,20250206,3790,34.30,20250102,19880,-74.40,20240402,3290,54.71,20241209,6.19,N,430690,500,54 억,,117816,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 161355 57 100.00 KOSDAQ IT 서비스 N N N N N 4940 -130 5 -2.56 406619950 82583 98.61 5010 5050 4875 6590 3550 5070 4923.77 1.05 0 8519 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 538 13.24 1.51 12 0.76 373.00 3262.00 13870 20240502 -64.38 3290 20241209 50.15 6840 -27.78 20250206 3790 30.34 20250102 19880 -75.15 20240402 3290 50.15 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
3 20250228 151401 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -180 5 -3.55 381573250 77498 92.54 5010 5050 4875 6590 3550 5070 4923.65 1.05 0 9961 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 533 13.11 1.50 12 0.71 373.00 3262.00 13870 20240502 -64.74 3290 20241209 48.63 6840 -28.51 20250206 3790 29.02 20250102 19880 -75.40 20240402 3290 48.63 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
4 20250228 141402 57 100.00 KOSDAQ IT 서비스 N N N N N 4915 -155 5 -3.06 309867630 62847 75.04 5010 5050 4875 6590 3550 5070 4930.51 1.05 0 6855 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 536 13.18 1.51 12 0.58 373.00 3262.00 13870 20240502 -64.56 3290 20241209 49.39 6840 -28.14 20250206 3790 29.68 20250102 19880 -75.28 20240402 3290 49.39 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
5 20250228 131354 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 -145 5 -2.86 285184110 57838 69.06 5010 5050 4875 6590 3550 5070 4930.74 1.05 0 5979 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 537 13.20 1.51 12 0.53 373.00 3262.00 13870 20240502 -64.49 3290 20241209 49.70 6840 -28.00 20250206 3790 29.95 20250102 19880 -75.23 20240402 3290 49.70 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
6 20250228 121347 57 100.00 KOSDAQ IT 서비스 N N N N N 4925 -145 5 -2.86 245668830 49794 59.46 5010 5050 4875 6590 3550 5070 4933.70 1.05 0 3518 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 537 13.20 1.51 12 0.46 373.00 3262.00 13870 20240502 -64.49 3290 20241209 49.70 6840 -28.00 20250206 3790 29.95 20250102 19880 -75.23 20240402 3290 49.70 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
7 20250228 111351 57 100.00 KOSDAQ IT 서비스 N N N N N 4910 -160 5 -3.16 183853065 37231 44.46 5010 5050 4875 6590 3550 5070 4938.17 1.05 0 -1399 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 535 13.16 1.51 12 0.34 373.00 3262.00 13870 20240502 -64.60 3290 20241209 49.24 6840 -28.22 20250206 3790 29.55 20250102 19880 -75.30 20240402 3290 49.24 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
8 20250228 101350 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 -120 5 -2.37 154795130 31334 37.42 5010 5050 4875 6590 3550 5070 4940.16 1.05 0 -693 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 539 13.27 1.52 12 0.29 373.00 3262.00 13870 20240502 -64.31 3290 20241209 50.46 6840 -27.63 20250206 3790 30.61 20250102 19880 -75.10 20240402 3290 50.46 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
9 20250228 091356 57 100.00 KOSDAQ IT 서비스 N N N N N 4890 -180 5 -3.55 84119865 17035 20.34 5010 5050 4875 6590 3550 5070 4938.06 1.05 0 -2007 5263 5166 5103 5006 4943 5135 4975 54 1520 500 3140 5 1 10895327 533 13.11 1.50 12 0.16 373.00 3262.00 13870 20240502 -64.74 3290 20241209 48.63 6840 -28.51 20250206 3790 29.02 20250102 19880 -75.40 20240402 3290 48.63 20241209 6.10 N 430690 500 54 억 114300 N N 0 N 00 N
10 20250227 161338 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -90 5 -1.74 421950620 82904 89.73 5120 5200 5040 6700 3620 5160 5089.67 1.08 0 -3547 5286 5222 5126 5062 4966 5255 5095 54 1540 500 3190 10 1 10895327 552 13.59 1.55 12 0.76 373.00 3262.00 13870 20240502 -63.45 3290 20241209 54.10 6840 -25.88 20250206 3790 33.77 20250102 19880 -74.50 20240402 3290 54.10 20241209 6.19 N 430690 500 54 억 117816 N N 0 N 00 N
11 20250227 151340 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 -90 5 -1.74 380138910 74644 80.79 5120 5200 5040 6700 3620 5160 5092.69 1.08 0 -7096 5286 5222 5126 5062 4966 5255 5095 54 1540 500 3190 10 1 10895327 552 13.59 1.55 12 0.69 373.00 3262.00 13870 20240502 -63.45 3290 20241209 54.10 6840 -25.88 20250206 3790 33.77 20250102 19880 -74.50 20240402 3290 54.10 20241209 6.19 N 430690 500 54 억 117816 N N 0 N 00 N
12 20250227 141342 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -70 5 -1.36 316404540 62048 67.15 5120 5200 5050 6700 3620 5160 5099.35 1.08 0 -9401 5286 5222 5126 5062 4966 5255 5095 54 1540 500 3190 10 1 10895327 555 13.65 1.56 12 0.57 373.00 3262.00 13870 20240502 -63.30 3290 20241209 54.71 6840 -25.58 20250206 3790 34.30 20250102 19880 -74.40 20240402 3290 54.71 20241209 6.19 N 430690 500 54 억 117816 N N 0 N 00 N