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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,3,2,0.89,151056322,448158,61.31,336,340,334,436,236,336,337.06,19.69,0,126967,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,358,-3.14,0.66,12,0.42,-108.00,511.00,940,20240222,-63.94,270,20241209,25.56,467,-27.41,20250110,283,19.79,20250102,940,-63.94,20240222,270,25.56,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,2,2,0.60,140093523,415643,56.86,336,340,334,436,236,336,337.05,19.69,0,127097,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,357,-3.13,0.66,12,0.39,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,337,1,2,0.30,87447275,259995,35.57,336,340,334,436,236,336,336.34,19.69,0,53883,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,356,-3.12,0.66,12,0.25,-108.00,511.00,940,20240222,-64.15,270,20241209,24.81,467,-27.84,20250110,283,19.08,20250102,940,-64.15,20240222,270,24.81,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,3,2,0.89,61275417,182083,24.91,336,340,334,436,236,336,336.52,19.69,0,41156,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,358,-3.14,0.66,12,0.17,-108.00,511.00,940,20240222,-63.94,270,20241209,25.56,467,-27.41,20250110,283,19.79,20250102,940,-63.94,20240222,270,25.56,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,120417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,2,2,0.60,57569077,171119,23.41,336,340,334,436,236,336,336.43,19.69,0,41091,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,357,-3.13,0.66,12,0.16,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,110415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,2,2,0.60,49176847,146260,20.01,336,340,334,436,236,336,336.23,19.69,0,39241,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,357,-3.13,0.66,12,0.14,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,2,2,0.60,40729817,121266,16.59,336,339,334,436,236,336,335.87,19.69,0,36979,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,357,-3.13,0.66,12,0.11,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250221,090416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,337,1,2,0.30,6967883,20738,2.84,336,337,335,436,236,336,336.00,19.69,0,10274,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,356,-3.12,0.66,12,0.02,-108.00,511.00,940,20240222,-64.15,270,20241209,24.81,467,-27.84,20250110,283,19.08,20250102,940,-64.15,20240222,270,24.81,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N
20250220,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,336,-10,5,-2.89,244476858,715978,73.66,346,350,336,449,243,346,341.47,19.76,0,-73626,361,353,348,340,335,351,338,211,103,200,220,1,1,105590764,355,-3.11,0.66,12,0.68,-108.00,511.00,940,20240222,-64.26,270,20241209,24.44,467,-28.05,20250110,283,18.73,20250102,940,-64.26,20240222,270,24.44,20241209,2.02,N,032680,200,211 억,,20863802,N,N,0,N,00,N
20250220,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-8,5,-2.31,220778835,645536,66.41,346,350,336,449,243,346,342.01,19.76,0,-72483,361,353,348,340,335,351,338,211,103,200,220,1,1,105590764,357,-3.13,0.66,12,0.61,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,2.02,N,032680,200,211 억,,20863802,N,N,0,N,00,N
20250220,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,-5,5,-1.45,167787740,488768,50.28,346,350,339,449,243,346,343.29,19.76,0,-21199,361,353,348,340,335,351,338,211,103,200,220,1,1,105590764,360,-3.16,0.67,12,0.46,-108.00,511.00,940,20240222,-63.72,270,20241209,26.30,467,-26.98,20250110,283,20.49,20250102,940,-63.72,20240222,270,26.30,20241209,2.02,N,032680,200,211 억,,20863802,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 20250221 160416 57 100.00 KOSDAQ IT 서비스 N N N N N 339 3 2 0.89 151056322 448158 61.31 336 340 334 436 236 336 337.06 19.69 0 126967 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 358 -3.14 0.66 12 0.42 -108.00 511.00 940 20240222 -63.94 270 20241209 25.56 467 -27.41 20250110 283 19.79 20250102 940 -63.94 20240222 270 25.56 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
3 20250221 150418 57 100.00 KOSDAQ IT 서비스 N N N N N 338 2 2 0.60 140093523 415643 56.86 336 340 334 436 236 336 337.05 19.69 0 127097 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 357 -3.13 0.66 12 0.39 -108.00 511.00 940 20240222 -64.04 270 20241209 25.19 467 -27.62 20250110 283 19.43 20250102 940 -64.04 20240222 270 25.19 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
4 20250221 140417 57 100.00 KOSDAQ IT 서비스 N N N N N 337 1 2 0.30 87447275 259995 35.57 336 340 334 436 236 336 336.34 19.69 0 53883 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 356 -3.12 0.66 12 0.25 -108.00 511.00 940 20240222 -64.15 270 20241209 24.81 467 -27.84 20250110 283 19.08 20250102 940 -64.15 20240222 270 24.81 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
5 20250221 130416 57 100.00 KOSDAQ IT 서비스 N N N N N 339 3 2 0.89 61275417 182083 24.91 336 340 334 436 236 336 336.52 19.69 0 41156 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 358 -3.14 0.66 12 0.17 -108.00 511.00 940 20240222 -63.94 270 20241209 25.56 467 -27.41 20250110 283 19.79 20250102 940 -63.94 20240222 270 25.56 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
6 20250221 120417 57 100.00 KOSDAQ IT 서비스 N N N N N 338 2 2 0.60 57569077 171119 23.41 336 340 334 436 236 336 336.43 19.69 0 41091 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 357 -3.13 0.66 12 0.16 -108.00 511.00 940 20240222 -64.04 270 20241209 25.19 467 -27.62 20250110 283 19.43 20250102 940 -64.04 20240222 270 25.19 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
7 20250221 110415 57 100.00 KOSDAQ IT 서비스 N N N N N 338 2 2 0.60 49176847 146260 20.01 336 340 334 436 236 336 336.23 19.69 0 39241 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 357 -3.13 0.66 12 0.14 -108.00 511.00 940 20240222 -64.04 270 20241209 25.19 467 -27.62 20250110 283 19.43 20250102 940 -64.04 20240222 270 25.19 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
8 20250221 100416 57 100.00 KOSDAQ IT 서비스 N N N N N 338 2 2 0.60 40729817 121266 16.59 336 339 334 436 236 336 335.87 19.69 0 36979 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 357 -3.13 0.66 12 0.11 -108.00 511.00 940 20240222 -64.04 270 20241209 25.19 467 -27.62 20250110 283 19.43 20250102 940 -64.04 20240222 270 25.19 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
9 20250221 090416 57 100.00 KOSDAQ IT 서비스 N N N N N 337 1 2 0.30 6967883 20738 2.84 336 337 335 436 236 336 336.00 19.69 0 10274 354 344 340 330 326 343 329 211 100 200 210 1 1 105590764 356 -3.12 0.66 12 0.02 -108.00 511.00 940 20240222 -64.15 270 20241209 24.81 467 -27.84 20250110 283 19.08 20250102 940 -64.15 20240222 270 24.81 20241209 1.93 N 032680 200 211 억 20790694 N N 0 N 00 N
10 20250220 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 336 -10 5 -2.89 244476858 715978 73.66 346 350 336 449 243 346 341.47 19.76 0 -73626 361 353 348 340 335 351 338 211 103 200 220 1 1 105590764 355 -3.11 0.66 12 0.68 -108.00 511.00 940 20240222 -64.26 270 20241209 24.44 467 -28.05 20250110 283 18.73 20250102 940 -64.26 20240222 270 24.44 20241209 2.02 N 032680 200 211 억 20863802 N N 0 N 00 N
11 20250220 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 338 -8 5 -2.31 220778835 645536 66.41 346 350 336 449 243 346 342.01 19.76 0 -72483 361 353 348 340 335 351 338 211 103 200 220 1 1 105590764 357 -3.13 0.66 12 0.61 -108.00 511.00 940 20240222 -64.04 270 20241209 25.19 467 -27.62 20250110 283 19.43 20250102 940 -64.04 20240222 270 25.19 20241209 2.02 N 032680 200 211 억 20863802 N N 0 N 00 N
12 20250220 140417 57 100.00 KOSDAQ IT 서비스 N N N N N 341 -5 5 -1.45 167787740 488768 50.28 346 350 339 449 243 346 343.29 19.76 0 -21199 361 353 348 340 335 351 338 211 103 200 220 1 1 105590764 360 -3.16 0.67 12 0.46 -108.00 511.00 940 20240222 -63.72 270 20241209 26.30 467 -26.98 20250110 283 20.49 20250102 940 -63.72 20240222 270 26.30 20241209 2.02 N 032680 200 211 억 20863802 N N 0 N 00 N