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
032680/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
20250228,160427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,329,-8,5,-2.37,322997114,978626,47.16,337,338,324,438,236,337,330.05,19.87,0,-179632,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,347,-3.05,0.64,12,0.93,-108.00,511.00,940,20240222,-65.00,270,20241209,21.85,467,-29.55,20250110,283,16.25,20250102,871,-62.23,20240308,270,21.85,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,325,-12,5,-3.56,310271546,939792,45.29,337,338,324,438,236,337,330.15,19.87,0,-175357,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,343,-3.01,0.64,12,0.89,-108.00,511.00,940,20240222,-65.43,270,20241209,20.37,467,-30.41,20250110,283,14.84,20250102,871,-62.69,20240308,270,20.37,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,140431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,332,-5,5,-1.48,218628521,659302,31.77,337,338,326,438,236,337,331.61,19.87,0,-151564,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,351,-3.07,0.65,12,0.62,-108.00,511.00,940,20240222,-64.68,270,20241209,22.96,467,-28.91,20250110,283,17.31,20250102,871,-61.88,20240308,270,22.96,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,328,-9,5,-2.67,202425130,610219,29.41,337,338,326,438,236,337,331.73,19.87,0,-156057,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,346,-3.04,0.64,12,0.58,-108.00,511.00,940,20240222,-65.11,270,20241209,21.48,467,-29.76,20250110,283,15.90,20250102,871,-62.34,20240308,270,21.48,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,332,-5,5,-1.48,154692661,464754,22.40,337,338,329,438,236,337,332.85,19.87,0,-77401,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,351,-3.07,0.65,12,0.44,-108.00,511.00,940,20240222,-64.68,270,20241209,22.96,467,-28.91,20250110,283,17.31,20250102,871,-61.88,20240308,270,22.96,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,332,-5,5,-1.48,116820407,350019,16.87,337,338,331,438,236,337,333.75,19.87,0,-50028,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,351,-3.07,0.65,12,0.33,-108.00,511.00,940,20240222,-64.68,270,20241209,22.96,467,-28.91,20250110,283,17.31,20250102,871,-61.88,20240308,270,22.96,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,335,-2,5,-0.59,76798254,229646,11.07,337,338,331,438,236,337,334.42,19.87,0,-13918,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,354,-3.10,0.66,12,0.22,-108.00,511.00,940,20240222,-64.36,270,20241209,24.07,467,-28.27,20250110,283,18.37,20250102,871,-61.54,20240308,270,24.07,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250228,090428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,335,-2,5,-0.59,13465734,40075,1.93,337,337,334,438,236,337,336.01,19.87,0,-19269,367,352,343,328,319,359,335,211,101,200,210,1,1,105590764,354,-3.10,0.66,12,0.04,-108.00,511.00,940,20240222,-64.36,270,20241209,24.07,467,-28.27,20250110,283,18.37,20250102,871,-61.54,20240308,270,24.07,20241209,1.97,N,032680,200,211 억,,20981941,N,N,0,N,00,N
20250227,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,337,7,2,2.12,712749310,2074716,423.68,335,358,334,429,231,330,343.54,19.84,0,29558,341,335,328,322,315,336,323,211,99,200,210,1,1,105590764,356,-3.12,0.66,12,1.96,-108.00,511.00,940,20240222,-64.15,270,20241209,24.81,467,-27.84,20250110,283,19.08,20250102,871,-61.31,20240308,270,24.81,20241209,1.96,N,032680,200,211 억,,20952383,N,N,0,N,00,N
20250227,150423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,336,6,2,1.82,692457642,2014390,411.36,335,358,334,429,231,330,343.76,19.84,0,28206,341,335,328,322,315,336,323,211,99,200,210,1,1,105590764,355,-3.11,0.66,12,1.91,-108.00,511.00,940,20240222,-64.26,270,20241209,24.44,467,-28.05,20250110,283,18.73,20250102,871,-61.42,20240308,270,24.44,20241209,1.96,N,032680,200,211 억,,20952383,N,N,0,N,00,N
20250227,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,335,5,2,1.52,672217033,1954053,399.03,335,358,334,429,231,330,344.01,19.84,0,28243,341,335,328,322,315,336,323,211,99,200,210,1,1,105590764,354,-3.10,0.66,12,1.85,-108.00,511.00,940,20240222,-64.36,270,20241209,24.07,467,-28.27,20250110,283,18.37,20250102,871,-61.54,20240308,270,24.07,20241209,1.96,N,032680,200,211 억,,20952383,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 160427 57 100.00 KOSDAQ IT 서비스 N N N N N 329 -8 5 -2.37 322997114 978626 47.16 337 338 324 438 236 337 330.05 19.87 0 -179632 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 347 -3.05 0.64 12 0.93 -108.00 511.00 940 20240222 -65.00 270 20241209 21.85 467 -29.55 20250110 283 16.25 20250102 871 -62.23 20240308 270 21.85 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
3 20250228 150429 57 100.00 KOSDAQ IT 서비스 N N N N N 325 -12 5 -3.56 310271546 939792 45.29 337 338 324 438 236 337 330.15 19.87 0 -175357 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 343 -3.01 0.64 12 0.89 -108.00 511.00 940 20240222 -65.43 270 20241209 20.37 467 -30.41 20250110 283 14.84 20250102 871 -62.69 20240308 270 20.37 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
4 20250228 140431 57 100.00 KOSDAQ IT 서비스 N N N N N 332 -5 5 -1.48 218628521 659302 31.77 337 338 326 438 236 337 331.61 19.87 0 -151564 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 351 -3.07 0.65 12 0.62 -108.00 511.00 940 20240222 -64.68 270 20241209 22.96 467 -28.91 20250110 283 17.31 20250102 871 -61.88 20240308 270 22.96 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
5 20250228 130429 57 100.00 KOSDAQ IT 서비스 N N N N N 328 -9 5 -2.67 202425130 610219 29.41 337 338 326 438 236 337 331.73 19.87 0 -156057 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 346 -3.04 0.64 12 0.58 -108.00 511.00 940 20240222 -65.11 270 20241209 21.48 467 -29.76 20250110 283 15.90 20250102 871 -62.34 20240308 270 21.48 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
6 20250228 120427 57 100.00 KOSDAQ IT 서비스 N N N N N 332 -5 5 -1.48 154692661 464754 22.40 337 338 329 438 236 337 332.85 19.87 0 -77401 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 351 -3.07 0.65 12 0.44 -108.00 511.00 940 20240222 -64.68 270 20241209 22.96 467 -28.91 20250110 283 17.31 20250102 871 -61.88 20240308 270 22.96 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
7 20250228 110427 57 100.00 KOSDAQ IT 서비스 N N N N N 332 -5 5 -1.48 116820407 350019 16.87 337 338 331 438 236 337 333.75 19.87 0 -50028 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 351 -3.07 0.65 12 0.33 -108.00 511.00 940 20240222 -64.68 270 20241209 22.96 467 -28.91 20250110 283 17.31 20250102 871 -61.88 20240308 270 22.96 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
8 20250228 100427 57 100.00 KOSDAQ IT 서비스 N N N N N 335 -2 5 -0.59 76798254 229646 11.07 337 338 331 438 236 337 334.42 19.87 0 -13918 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 354 -3.10 0.66 12 0.22 -108.00 511.00 940 20240222 -64.36 270 20241209 24.07 467 -28.27 20250110 283 18.37 20250102 871 -61.54 20240308 270 24.07 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
9 20250228 090428 57 100.00 KOSDAQ IT 서비스 N N N N N 335 -2 5 -0.59 13465734 40075 1.93 337 337 334 438 236 337 336.01 19.87 0 -19269 367 352 343 328 319 359 335 211 101 200 210 1 1 105590764 354 -3.10 0.66 12 0.04 -108.00 511.00 940 20240222 -64.36 270 20241209 24.07 467 -28.27 20250110 283 18.37 20250102 871 -61.54 20240308 270 24.07 20241209 1.97 N 032680 200 211 억 20981941 N N 0 N 00 N
10 20250227 160426 57 100.00 KOSDAQ IT 서비스 N N N N N 337 7 2 2.12 712749310 2074716 423.68 335 358 334 429 231 330 343.54 19.84 0 29558 341 335 328 322 315 336 323 211 99 200 210 1 1 105590764 356 -3.12 0.66 12 1.96 -108.00 511.00 940 20240222 -64.15 270 20241209 24.81 467 -27.84 20250110 283 19.08 20250102 871 -61.31 20240308 270 24.81 20241209 1.96 N 032680 200 211 억 20952383 N N 0 N 00 N
11 20250227 150423 57 100.00 KOSDAQ IT 서비스 N N N N N 336 6 2 1.82 692457642 2014390 411.36 335 358 334 429 231 330 343.76 19.84 0 28206 341 335 328 322 315 336 323 211 99 200 210 1 1 105590764 355 -3.11 0.66 12 1.91 -108.00 511.00 940 20240222 -64.26 270 20241209 24.44 467 -28.05 20250110 283 18.73 20250102 871 -61.42 20240308 270 24.44 20241209 1.96 N 032680 200 211 억 20952383 N N 0 N 00 N
12 20250227 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 335 5 2 1.52 672217033 1954053 399.03 335 358 334 429 231 330 344.01 19.84 0 28243 341 335 328 322 315 336 323 211 99 200 210 1 1 105590764 354 -3.10 0.66 12 1.85 -108.00 511.00 940 20240222 -64.36 270 20241209 24.07 467 -28.27 20250110 283 18.37 20250102 871 -61.54 20240308 270 24.07 20241209 1.96 N 032680 200 211 억 20952383 N N 0 N 00 N