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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010280/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
20250219,160248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,655,5,2,0.77,91195939,139905,285.18,650,657,646,845,455,650,651.84,0.00,0,131,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,427,7.80,0.67,12,0.21,84.00,977.00,1000,20240219,-34.50,562,20240805,16.55,665,-1.50,20250106,610,7.38,20250203,1000,-34.50,20240219,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,150250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,651,1,2,0.15,87410842,134102,273.35,650,657,646,845,455,650,651.82,0.00,0,1266,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,424,7.75,0.67,12,0.21,84.00,977.00,1000,20240219,-34.90,562,20240805,15.84,665,-2.11,20250106,610,6.72,20250203,1000,-34.90,20240219,562,15.84,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,140248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,652,2,2,0.31,84270199,129272,263.50,650,657,646,845,455,650,651.88,0.00,0,1267,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,425,7.76,0.67,12,0.20,84.00,977.00,1000,20240219,-34.80,562,20240805,16.01,665,-1.95,20250106,610,6.89,20250203,1000,-34.80,20240219,562,16.01,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,130248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,655,5,2,0.77,81281423,124682,254.15,650,657,646,845,455,650,651.91,0.00,0,772,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,427,7.80,0.67,12,0.19,84.00,977.00,1000,20240219,-34.50,562,20240805,16.55,665,-1.50,20250106,610,7.38,20250203,1000,-34.50,20240219,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,120248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,654,4,2,0.62,80323882,123221,251.17,650,657,646,845,455,650,651.87,0.00,0,772,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,426,7.79,0.67,12,0.19,84.00,977.00,1000,20240219,-34.60,562,20240805,16.37,665,-1.65,20250106,610,7.21,20250203,1000,-34.60,20240219,562,16.37,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,110249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,652,2,2,0.31,78805578,120891,246.42,650,657,646,845,455,650,651.87,0.00,0,644,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,425,7.76,0.67,12,0.19,84.00,977.00,1000,20240219,-34.80,562,20240805,16.01,665,-1.95,20250106,610,6.89,20250203,1000,-34.80,20240219,562,16.01,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,100248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,648,-2,5,-0.31,33141490,50864,103.68,650,657,646,845,455,650,651.57,0.00,0,3,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,422,7.71,0.66,12,0.08,84.00,977.00,1000,20240219,-35.20,562,20240805,15.30,665,-2.56,20250106,610,6.23,20250203,1000,-35.20,20240219,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250219,090249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,655,5,2,0.77,976643,1509,3.08,650,657,646,845,455,650,647.21,0.00,0,31,659,654,647,642,635,657,645,326,195,500,450,1,1,65123786,427,7.80,0.67,12,0.00,84.00,977.00,1000,20240219,-34.50,562,20240805,16.55,665,-1.50,20250106,610,7.38,20250203,1000,-34.50,20240219,562,16.55,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250218,160248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,650,1,2,0.15,31680156,49058,56.92,649,652,640,843,455,649,645.77,0.00,0,-6214,659,653,646,640,633,657,644,326,194,500,450,1,1,65123786,423,7.74,0.67,12,0.08,84.00,977.00,1000,20240219,-35.00,562,20240805,15.66,665,-2.26,20250106,610,6.56,20250203,1000,-35.00,20240219,562,15.66,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250218,150248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,651,2,2,0.31,29525333,45746,53.07,649,651,640,843,455,649,645.42,0.00,0,-6219,659,653,646,640,633,657,644,326,194,500,450,1,1,65123786,424,7.75,0.67,12,0.07,84.00,977.00,1000,20240219,-34.90,562,20240805,15.84,665,-2.11,20250106,610,6.72,20250203,1000,-34.90,20240219,562,15.84,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250218,140249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,644,-5,5,-0.77,18663975,28984,33.63,649,650,640,843,455,649,643.94,0.00,0,-570,659,653,646,640,633,657,644,326,194,500,450,1,1,65123786,419,7.67,0.66,12,0.04,84.00,977.00,1000,20240219,-35.60,562,20240805,14.59,665,-3.16,20250106,610,5.57,20250203,1000,-35.60,20240219,562,14.59,20240805,0.00,N,010280,500,325 억,,0,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 20250219 160248 57 100.00 KOSDAQ IT 서비스 N N N N N 655 5 2 0.77 91195939 139905 285.18 650 657 646 845 455 650 651.84 0.00 0 131 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 427 7.80 0.67 12 0.21 84.00 977.00 1000 20240219 -34.50 562 20240805 16.55 665 -1.50 20250106 610 7.38 20250203 1000 -34.50 20240219 562 16.55 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
3 20250219 150250 57 100.00 KOSDAQ IT 서비스 N N N N N 651 1 2 0.15 87410842 134102 273.35 650 657 646 845 455 650 651.82 0.00 0 1266 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 424 7.75 0.67 12 0.21 84.00 977.00 1000 20240219 -34.90 562 20240805 15.84 665 -2.11 20250106 610 6.72 20250203 1000 -34.90 20240219 562 15.84 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
4 20250219 140248 57 100.00 KOSDAQ IT 서비스 N N N N N 652 2 2 0.31 84270199 129272 263.50 650 657 646 845 455 650 651.88 0.00 0 1267 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 425 7.76 0.67 12 0.20 84.00 977.00 1000 20240219 -34.80 562 20240805 16.01 665 -1.95 20250106 610 6.89 20250203 1000 -34.80 20240219 562 16.01 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
5 20250219 130248 57 100.00 KOSDAQ IT 서비스 N N N N N 655 5 2 0.77 81281423 124682 254.15 650 657 646 845 455 650 651.91 0.00 0 772 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 427 7.80 0.67 12 0.19 84.00 977.00 1000 20240219 -34.50 562 20240805 16.55 665 -1.50 20250106 610 7.38 20250203 1000 -34.50 20240219 562 16.55 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
6 20250219 120248 57 100.00 KOSDAQ IT 서비스 N N N N N 654 4 2 0.62 80323882 123221 251.17 650 657 646 845 455 650 651.87 0.00 0 772 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 426 7.79 0.67 12 0.19 84.00 977.00 1000 20240219 -34.60 562 20240805 16.37 665 -1.65 20250106 610 7.21 20250203 1000 -34.60 20240219 562 16.37 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
7 20250219 110249 57 100.00 KOSDAQ IT 서비스 N N N N N 652 2 2 0.31 78805578 120891 246.42 650 657 646 845 455 650 651.87 0.00 0 644 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 425 7.76 0.67 12 0.19 84.00 977.00 1000 20240219 -34.80 562 20240805 16.01 665 -1.95 20250106 610 6.89 20250203 1000 -34.80 20240219 562 16.01 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
8 20250219 100248 57 100.00 KOSDAQ IT 서비스 N N N N N 648 -2 5 -0.31 33141490 50864 103.68 650 657 646 845 455 650 651.57 0.00 0 3 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 422 7.71 0.66 12 0.08 84.00 977.00 1000 20240219 -35.20 562 20240805 15.30 665 -2.56 20250106 610 6.23 20250203 1000 -35.20 20240219 562 15.30 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
9 20250219 090249 57 100.00 KOSDAQ IT 서비스 N N N N N 655 5 2 0.77 976643 1509 3.08 650 657 646 845 455 650 647.21 0.00 0 31 659 654 647 642 635 657 645 326 195 500 450 1 1 65123786 427 7.80 0.67 12 0.00 84.00 977.00 1000 20240219 -34.50 562 20240805 16.55 665 -1.50 20250106 610 7.38 20250203 1000 -34.50 20240219 562 16.55 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
10 20250218 160248 57 100.00 KOSDAQ IT 서비스 N N N N N 650 1 2 0.15 31680156 49058 56.92 649 652 640 843 455 649 645.77 0.00 0 -6214 659 653 646 640 633 657 644 326 194 500 450 1 1 65123786 423 7.74 0.67 12 0.08 84.00 977.00 1000 20240219 -35.00 562 20240805 15.66 665 -2.26 20250106 610 6.56 20250203 1000 -35.00 20240219 562 15.66 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
11 20250218 150248 57 100.00 KOSDAQ IT 서비스 N N N N N 651 2 2 0.31 29525333 45746 53.07 649 651 640 843 455 649 645.42 0.00 0 -6219 659 653 646 640 633 657 644 326 194 500 450 1 1 65123786 424 7.75 0.67 12 0.07 84.00 977.00 1000 20240219 -34.90 562 20240805 15.84 665 -2.11 20250106 610 6.72 20250203 1000 -34.90 20240219 562 15.84 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
12 20250218 140249 57 100.00 KOSDAQ IT 서비스 N N N N N 644 -5 5 -0.77 18663975 28984 33.63 649 650 640 843 455 649 643.94 0.00 0 -570 659 653 646 640 633 657 644 326 194 500 450 1 1 65123786 419 7.67 0.66 12 0.04 84.00 977.00 1000 20240219 -35.60 562 20240805 14.59 665 -3.16 20250106 610 5.57 20250203 1000 -35.60 20240219 562 14.59 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N