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
331520/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
20250228,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,-112,5,-10.59,4356808969,4488062,79.01,1021,1038,934,1375,741,1058,970.79,0.21,0,21970,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,481,52.56,1.65,12,8.82,18.00,575.00,1194,20250226,-20.77,535,20241209,76.82,1194,-20.77,20250226,591,60.07,20250103,1194,-20.77,20250226,535,76.82,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,-113,5,-10.68,4248742213,4373821,77.00,1021,1038,934,1375,741,1058,971.40,0.21,0,13423,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,481,52.50,1.64,12,8.60,18.00,575.00,1194,20250226,-20.85,535,20241209,76.64,1194,-20.85,20250226,591,59.90,20250103,1194,-20.85,20250226,535,76.64,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,-111,5,-10.49,3826439126,3926039,69.11,1021,1038,934,1375,741,1058,974.63,0.21,0,-11030,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,482,52.61,1.65,12,7.72,18.00,575.00,1194,20250226,-20.69,535,20241209,77.01,1194,-20.69,20250226,591,60.24,20250103,1194,-20.69,20250226,535,77.01,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,959,-99,5,-9.36,3406303841,3490526,61.45,1021,1038,934,1375,741,1058,975.87,0.21,0,32359,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,488,53.28,1.67,12,6.86,18.00,575.00,1194,20250226,-19.68,535,20241209,79.25,1194,-19.68,20250226,591,62.27,20250103,1194,-19.68,20250226,535,79.25,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,121234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,960,-98,5,-9.26,2897708888,2953459,51.99,1021,1038,948,1375,741,1058,981.12,0.21,0,9138,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,488,53.33,1.67,12,5.81,18.00,575.00,1194,20250226,-19.60,535,20241209,79.44,1194,-19.60,20250226,591,62.44,20250103,1194,-19.60,20250226,535,79.44,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,111238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,962,-96,5,-9.07,2528426064,2567910,45.21,1021,1038,948,1375,741,1058,984.62,0.21,0,61332,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,489,53.44,1.67,12,5.05,18.00,575.00,1194,20250226,-19.43,535,20241209,79.81,1194,-19.43,20250226,591,62.77,20250103,1194,-19.43,20250226,535,79.81,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,101237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,963,-95,5,-8.98,1948823848,1963488,34.57,1021,1038,956,1375,741,1058,992.53,0.21,0,142882,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,490,53.50,1.67,12,3.86,18.00,575.00,1194,20250226,-19.35,535,20241209,80.00,1194,-19.35,20250226,591,62.94,20250103,1194,-19.35,20250226,535,80.00,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250228,091241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1033,-25,5,-2.36,308236714,301016,5.30,1021,1038,1015,1375,741,1058,1023.98,0.21,0,94845,1222,1139,1082,999,942,1111,971,51,317,100,740,1,1,50864390,525,57.39,1.80,12,0.59,18.00,575.00,1194,20250226,-13.48,535,20241209,93.08,1194,-13.48,20250226,591,74.79,20250103,1194,-13.48,20250226,535,93.08,20241209,7.56,N,331520,100,50 억,,107505,N,N,0,N,00,N
20250227,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,-67,5,-5.96,6189501409,5630722,71.78,1121,1165,1025,1462,788,1125,1099.28,0.69,0,-242300,1241,1183,1136,1078,1031,1212,1107,51,337,100,780,1,1,50864390,538,58.78,1.84,12,11.07,18.00,575.00,1194,20250226,-11.39,535,20241209,97.76,1194,-11.39,20250226,591,79.02,20250103,1194,-11.39,20250226,535,97.76,20241209,6.88,N,331520,100,50 억,,350211,N,N,0,N,00,N
20250227,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1070,-55,5,-4.89,6091342059,5538321,70.60,1121,1165,1025,1462,788,1125,1099.84,0.69,0,-237407,1241,1183,1136,1078,1031,1212,1107,51,337,100,780,1,1,50864390,544,59.44,1.86,12,10.89,18.00,575.00,1194,20250226,-10.39,535,20241209,100.00,1194,-10.39,20250226,591,81.05,20250103,1194,-10.39,20250226,535,100.00,20241209,6.88,N,331520,100,50 억,,350211,N,N,0,N,00,N
20250227,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1063,-62,5,-5.51,5250919847,4764740,60.74,1121,1165,1025,1462,788,1125,1102.03,0.69,0,-196608,1241,1183,1136,1078,1031,1212,1107,51,337,100,780,1,1,50864390,541,59.06,1.85,12,9.37,18.00,575.00,1194,20250226,-10.97,535,20241209,98.69,1194,-10.97,20250226,591,79.86,20250103,1194,-10.97,20250226,535,98.69,20241209,6.88,N,331520,100,50 억,,350211,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 161241 57 100.00 KOSDAQ IT 서비스 N N N N N 946 -112 5 -10.59 4356808969 4488062 79.01 1021 1038 934 1375 741 1058 970.79 0.21 0 21970 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 481 52.56 1.65 12 8.82 18.00 575.00 1194 20250226 -20.77 535 20241209 76.82 1194 -20.77 20250226 591 60.07 20250103 1194 -20.77 20250226 535 76.82 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
3 20250228 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 945 -113 5 -10.68 4248742213 4373821 77.00 1021 1038 934 1375 741 1058 971.40 0.21 0 13423 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 481 52.50 1.64 12 8.60 18.00 575.00 1194 20250226 -20.85 535 20241209 76.64 1194 -20.85 20250226 591 59.90 20250103 1194 -20.85 20250226 535 76.64 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
4 20250228 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 947 -111 5 -10.49 3826439126 3926039 69.11 1021 1038 934 1375 741 1058 974.63 0.21 0 -11030 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 482 52.61 1.65 12 7.72 18.00 575.00 1194 20250226 -20.69 535 20241209 77.01 1194 -20.69 20250226 591 60.24 20250103 1194 -20.69 20250226 535 77.01 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
5 20250228 131239 57 100.00 KOSDAQ IT 서비스 N N N N N 959 -99 5 -9.36 3406303841 3490526 61.45 1021 1038 934 1375 741 1058 975.87 0.21 0 32359 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 488 53.28 1.67 12 6.86 18.00 575.00 1194 20250226 -19.68 535 20241209 79.25 1194 -19.68 20250226 591 62.27 20250103 1194 -19.68 20250226 535 79.25 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
6 20250228 121234 57 100.00 KOSDAQ IT 서비스 N N N N N 960 -98 5 -9.26 2897708888 2953459 51.99 1021 1038 948 1375 741 1058 981.12 0.21 0 9138 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 488 53.33 1.67 12 5.81 18.00 575.00 1194 20250226 -19.60 535 20241209 79.44 1194 -19.60 20250226 591 62.44 20250103 1194 -19.60 20250226 535 79.44 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
7 20250228 111238 57 100.00 KOSDAQ IT 서비스 N N N N N 962 -96 5 -9.07 2528426064 2567910 45.21 1021 1038 948 1375 741 1058 984.62 0.21 0 61332 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 489 53.44 1.67 12 5.05 18.00 575.00 1194 20250226 -19.43 535 20241209 79.81 1194 -19.43 20250226 591 62.77 20250103 1194 -19.43 20250226 535 79.81 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
8 20250228 101237 57 100.00 KOSDAQ IT 서비스 N N N N N 963 -95 5 -8.98 1948823848 1963488 34.57 1021 1038 956 1375 741 1058 992.53 0.21 0 142882 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 490 53.50 1.67 12 3.86 18.00 575.00 1194 20250226 -19.35 535 20241209 80.00 1194 -19.35 20250226 591 62.94 20250103 1194 -19.35 20250226 535 80.00 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
9 20250228 091241 57 100.00 KOSDAQ IT 서비스 N N N N N 1033 -25 5 -2.36 308236714 301016 5.30 1021 1038 1015 1375 741 1058 1023.98 0.21 0 94845 1222 1139 1082 999 942 1111 971 51 317 100 740 1 1 50864390 525 57.39 1.80 12 0.59 18.00 575.00 1194 20250226 -13.48 535 20241209 93.08 1194 -13.48 20250226 591 74.79 20250103 1194 -13.48 20250226 535 93.08 20241209 7.56 N 331520 100 50 억 107505 N N 0 N 00 N
10 20250227 161226 57 100.00 KOSDAQ IT 서비스 N N N N N 1058 -67 5 -5.96 6189501409 5630722 71.78 1121 1165 1025 1462 788 1125 1099.28 0.69 0 -242300 1241 1183 1136 1078 1031 1212 1107 51 337 100 780 1 1 50864390 538 58.78 1.84 12 11.07 18.00 575.00 1194 20250226 -11.39 535 20241209 97.76 1194 -11.39 20250226 591 79.02 20250103 1194 -11.39 20250226 535 97.76 20241209 6.88 N 331520 100 50 억 350211 N N 0 N 00 N
11 20250227 151228 57 100.00 KOSDAQ IT 서비스 N N N N N 1070 -55 5 -4.89 6091342059 5538321 70.60 1121 1165 1025 1462 788 1125 1099.84 0.69 0 -237407 1241 1183 1136 1078 1031 1212 1107 51 337 100 780 1 1 50864390 544 59.44 1.86 12 10.89 18.00 575.00 1194 20250226 -10.39 535 20241209 100.00 1194 -10.39 20250226 591 81.05 20250103 1194 -10.39 20250226 535 100.00 20241209 6.88 N 331520 100 50 억 350211 N N 0 N 00 N
12 20250227 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 1063 -62 5 -5.51 5250919847 4764740 60.74 1121 1165 1025 1462 788 1125 1102.03 0.69 0 -196608 1241 1183 1136 1078 1031 1212 1107 51 337 100 780 1 1 50864390 541 59.06 1.85 12 9.37 18.00 575.00 1194 20250226 -10.97 535 20241209 98.69 1194 -10.97 20250226 591 79.86 20250103 1194 -10.97 20250226 535 98.69 20241209 6.88 N 331520 100 50 억 350211 N N 0 N 00 N