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
431190/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
20250228,161356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-285,5,-5.58,442156115,90821,323.24,4990,5000,4770,6640,3580,5110,4868.44,1.80,0,-21672,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,361,22.98,2.48,12,1.21,210.00,1946.00,15950,20240820,-69.75,4180,20241209,15.43,5990,-19.45,20250107,4600,4.89,20250204,15950,-69.75,20240820,4180,15.43,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,151402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-265,5,-5.19,433274525,88978,316.68,4990,5000,4770,6640,3580,5110,4869.46,1.80,0,-20515,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,363,23.07,2.49,12,1.19,210.00,1946.00,15950,20240820,-69.62,4180,20241209,15.91,5990,-19.12,20250107,4600,5.33,20250204,15950,-69.62,20240820,4180,15.91,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,141402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-265,5,-5.19,347362640,71088,253.01,4990,5000,4820,6640,3580,5110,4886.38,1.80,0,-15495,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,363,23.07,2.49,12,0.95,210.00,1946.00,15950,20240820,-69.62,4180,20241209,15.91,5990,-19.12,20250107,4600,5.33,20250204,15950,-69.62,20240820,4180,15.91,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,131354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-260,5,-5.09,302230510,61756,219.80,4990,5000,4830,6640,3580,5110,4893.95,1.80,0,-12422,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,363,23.10,2.49,12,0.82,210.00,1946.00,15950,20240820,-69.59,4180,20241209,16.03,5990,-19.03,20250107,4600,5.43,20250204,15950,-69.59,20240820,4180,16.03,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,121348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-275,5,-5.38,277434025,56633,201.56,4990,5000,4835,6640,3580,5110,4898.81,1.80,0,-10951,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,362,23.02,2.48,12,0.76,210.00,1946.00,15950,20240820,-69.69,4180,20241209,15.67,5990,-19.28,20250107,4600,5.11,20250204,15950,-69.69,20240820,4180,15.67,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,111352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-240,5,-4.70,211780785,43104,153.41,4990,5000,4860,6640,3580,5110,4913.25,1.80,0,-5063,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,365,23.19,2.50,12,0.58,210.00,1946.00,15950,20240820,-69.47,4180,20241209,16.51,5990,-18.70,20250107,4600,5.87,20250204,15950,-69.47,20240820,4180,16.51,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,101350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,-200,5,-3.91,143041230,29017,103.27,4990,5000,4885,6640,3580,5110,4929.57,1.80,0,-443,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,368,23.38,2.52,12,0.39,210.00,1946.00,15950,20240820,-69.22,4180,20241209,17.46,5990,-18.03,20250107,4600,6.74,20250204,15950,-69.22,20240820,4180,17.46,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250228,091357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,-145,5,-2.84,44764195,9038,32.17,4990,5000,4900,6640,3580,5110,4952.89,1.80,0,635,5316,5212,5136,5032,4956,5175,4995,37,1530,500,3670,5,1,7486442,372,23.64,2.55,12,0.12,210.00,1946.00,15950,20240820,-68.87,4180,20241209,18.78,5990,-17.11,20250107,4600,7.93,20250204,15950,-68.87,20240820,4180,18.78,20241209,3.04,N,431190,500,37 억,,134842,N,N,0,N,00,N
20250227,161338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-50,5,-0.97,135081350,26290,94.17,5190,5240,5060,6700,3620,5160,5138.15,1.81,0,-725,5273,5216,5173,5116,5073,5210,5110,37,1540,500,3710,10,1,7486442,383,24.33,2.63,12,0.35,210.00,1946.00,15950,20240820,-67.96,4180,20241209,22.25,5990,-14.69,20250107,4600,11.09,20250204,15950,-67.96,20240820,4180,22.25,20241209,2.93,N,431190,500,37 억,,135480,N,N,0,N,00,N
20250227,151341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-70,5,-1.36,122667730,23854,85.45,5190,5240,5060,6700,3620,5160,5142.44,1.81,0,-1113,5273,5216,5173,5116,5073,5210,5110,37,1540,500,3710,10,1,7486442,381,24.24,2.62,12,0.32,210.00,1946.00,15950,20240820,-68.09,4180,20241209,21.77,5990,-15.03,20250107,4600,10.65,20250204,15950,-68.09,20240820,4180,21.77,20241209,2.93,N,431190,500,37 억,,135480,N,N,0,N,00,N
20250227,141343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-30,5,-0.58,99112240,19230,68.88,5190,5240,5100,6700,3620,5160,5154.04,1.81,0,-2028,5273,5216,5173,5116,5073,5210,5110,37,1540,500,3710,10,1,7486442,384,24.43,2.64,12,0.26,210.00,1946.00,15950,20240820,-67.84,4180,20241209,22.73,5990,-14.36,20250107,4600,11.52,20250204,15950,-67.84,20240820,4180,22.73,20241209,2.93,N,431190,500,37 억,,135480,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 161356 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 -285 5 -5.58 442156115 90821 323.24 4990 5000 4770 6640 3580 5110 4868.44 1.80 0 -21672 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 361 22.98 2.48 12 1.21 210.00 1946.00 15950 20240820 -69.75 4180 20241209 15.43 5990 -19.45 20250107 4600 4.89 20250204 15950 -69.75 20240820 4180 15.43 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
3 20250228 151402 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 -265 5 -5.19 433274525 88978 316.68 4990 5000 4770 6640 3580 5110 4869.46 1.80 0 -20515 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 363 23.07 2.49 12 1.19 210.00 1946.00 15950 20240820 -69.62 4180 20241209 15.91 5990 -19.12 20250107 4600 5.33 20250204 15950 -69.62 20240820 4180 15.91 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
4 20250228 141402 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 -265 5 -5.19 347362640 71088 253.01 4990 5000 4820 6640 3580 5110 4886.38 1.80 0 -15495 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 363 23.07 2.49 12 0.95 210.00 1946.00 15950 20240820 -69.62 4180 20241209 15.91 5990 -19.12 20250107 4600 5.33 20250204 15950 -69.62 20240820 4180 15.91 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
5 20250228 131354 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 -260 5 -5.09 302230510 61756 219.80 4990 5000 4830 6640 3580 5110 4893.95 1.80 0 -12422 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 363 23.10 2.49 12 0.82 210.00 1946.00 15950 20240820 -69.59 4180 20241209 16.03 5990 -19.03 20250107 4600 5.43 20250204 15950 -69.59 20240820 4180 16.03 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
6 20250228 121348 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -275 5 -5.38 277434025 56633 201.56 4990 5000 4835 6640 3580 5110 4898.81 1.80 0 -10951 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 362 23.02 2.48 12 0.76 210.00 1946.00 15950 20240820 -69.69 4180 20241209 15.67 5990 -19.28 20250107 4600 5.11 20250204 15950 -69.69 20240820 4180 15.67 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
7 20250228 111352 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 -240 5 -4.70 211780785 43104 153.41 4990 5000 4860 6640 3580 5110 4913.25 1.80 0 -5063 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 365 23.19 2.50 12 0.58 210.00 1946.00 15950 20240820 -69.47 4180 20241209 16.51 5990 -18.70 20250107 4600 5.87 20250204 15950 -69.47 20240820 4180 16.51 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
8 20250228 101350 57 100.00 KOSDAQ IT 서비스 N N N N N 4910 -200 5 -3.91 143041230 29017 103.27 4990 5000 4885 6640 3580 5110 4929.57 1.80 0 -443 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 368 23.38 2.52 12 0.39 210.00 1946.00 15950 20240820 -69.22 4180 20241209 17.46 5990 -18.03 20250107 4600 6.74 20250204 15950 -69.22 20240820 4180 17.46 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
9 20250228 091357 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 -145 5 -2.84 44764195 9038 32.17 4990 5000 4900 6640 3580 5110 4952.89 1.80 0 635 5316 5212 5136 5032 4956 5175 4995 37 1530 500 3670 5 1 7486442 372 23.64 2.55 12 0.12 210.00 1946.00 15950 20240820 -68.87 4180 20241209 18.78 5990 -17.11 20250107 4600 7.93 20250204 15950 -68.87 20240820 4180 18.78 20241209 3.04 N 431190 500 37 억 134842 N N 0 N 00 N
10 20250227 161338 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -50 5 -0.97 135081350 26290 94.17 5190 5240 5060 6700 3620 5160 5138.15 1.81 0 -725 5273 5216 5173 5116 5073 5210 5110 37 1540 500 3710 10 1 7486442 383 24.33 2.63 12 0.35 210.00 1946.00 15950 20240820 -67.96 4180 20241209 22.25 5990 -14.69 20250107 4600 11.09 20250204 15950 -67.96 20240820 4180 22.25 20241209 2.93 N 431190 500 37 억 135480 N N 0 N 00 N
11 20250227 151341 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -70 5 -1.36 122667730 23854 85.45 5190 5240 5060 6700 3620 5160 5142.44 1.81 0 -1113 5273 5216 5173 5116 5073 5210 5110 37 1540 500 3710 10 1 7486442 381 24.24 2.62 12 0.32 210.00 1946.00 15950 20240820 -68.09 4180 20241209 21.77 5990 -15.03 20250107 4600 10.65 20250204 15950 -68.09 20240820 4180 21.77 20241209 2.93 N 431190 500 37 억 135480 N N 0 N 00 N
12 20250227 141343 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -30 5 -0.58 99112240 19230 68.88 5190 5240 5100 6700 3620 5160 5154.04 1.81 0 -2028 5273 5216 5173 5116 5073 5210 5110 37 1540 500 3710 10 1 7486442 384 24.43 2.64 12 0.26 210.00 1946.00 15950 20240820 -67.84 4180 20241209 22.73 5990 -14.36 20250107 4600 11.52 20250204 15950 -67.84 20240820 4180 22.73 20241209 2.93 N 431190 500 37 억 135480 N N 0 N 00 N