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
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
20250219,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,346,-4,5,-1.14,335447509,963963,104.29,350,356,343,455,245,350,347.99,19.81,0,-56650,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,365,-3.20,0.68,12,0.91,-108.00,511.00,940,20240222,-63.19,270,20241209,28.15,467,-25.91,20250110,283,22.26,20250102,940,-63.19,20240222,270,28.15,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,-5,5,-1.43,308749966,886621,95.92,350,356,344,455,245,350,348.23,19.81,0,-43966,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,364,-3.19,0.68,12,0.84,-108.00,511.00,940,20240222,-63.30,270,20241209,27.78,467,-26.12,20250110,283,21.91,20250102,940,-63.30,20240222,270,27.78,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,347,-3,5,-0.86,216244358,619246,66.99,350,356,345,455,245,350,349.21,19.81,0,-22771,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,366,-3.21,0.68,12,0.59,-108.00,511.00,940,20240222,-63.09,270,20241209,28.52,467,-25.70,20250110,283,22.61,20250102,940,-63.09,20240222,270,28.52,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,130413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,349,-1,5,-0.29,185970616,532264,57.58,350,356,345,455,245,350,349.40,19.81,0,-14823,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,369,-3.23,0.68,12,0.50,-108.00,511.00,940,20240222,-62.87,270,20241209,29.26,467,-25.27,20250110,283,23.32,20250102,940,-62.87,20240222,270,29.26,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,351,1,2,0.29,177828920,508920,55.06,350,356,345,455,245,350,349.42,19.81,0,-18008,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,371,-3.25,0.69,12,0.48,-108.00,511.00,940,20240222,-62.66,270,20241209,30.00,467,-24.84,20250110,283,24.03,20250102,940,-62.66,20240222,270,30.00,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,110413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,-2,5,-0.57,159107772,455287,49.26,350,356,345,455,245,350,349.47,19.81,0,-30532,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,367,-3.22,0.68,12,0.43,-108.00,511.00,940,20240222,-62.98,270,20241209,28.89,467,-25.48,20250110,283,22.97,20250102,940,-62.98,20240222,270,28.89,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,100412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,351,1,2,0.29,109512367,313166,33.88,350,356,345,455,245,350,349.69,19.81,0,-18876,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,371,-3.25,0.69,12,0.30,-108.00,511.00,940,20240222,-62.66,270,20241209,30.00,467,-24.84,20250110,283,24.03,20250102,940,-62.66,20240222,270,30.00,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250219,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,-2,5,-0.57,10805990,30971,3.35,350,352,347,455,245,350,348.91,19.81,0,-5786,359,354,345,340,331,357,343,211,105,200,220,1,1,105590764,367,-3.22,0.68,12,0.03,-108.00,511.00,940,20240222,-62.98,270,20241209,28.89,467,-25.48,20250110,283,22.97,20250102,940,-62.98,20240222,270,28.89,20241209,2.07,N,032680,200,211 억,,20912873,N,N,0,N,00,N
20250218,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,350,7,2,2.04,313480202,912359,164.80,343,350,336,445,241,343,343.56,19.64,0,185937,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,370,-3.24,0.68,12,0.86,-108.00,511.00,940,20240222,-62.77,270,20241209,29.63,467,-25.05,20250110,283,23.67,20250102,940,-62.77,20240222,270,29.63,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250218,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,348,5,2,1.46,265278542,774190,139.84,343,348,336,445,241,343,342.65,19.64,0,160589,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,367,-3.22,0.68,12,0.73,-108.00,511.00,940,20240222,-62.98,270,20241209,28.89,467,-25.48,20250110,283,22.97,20250102,940,-62.98,20240222,270,28.89,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250218,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,346,3,2,0.87,228969994,669208,120.88,343,348,336,445,241,343,342.15,19.64,0,131777,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,365,-3.20,0.68,12,0.63,-108.00,511.00,940,20240222,-63.19,270,20241209,28.15,467,-25.91,20250110,283,22.26,20250102,940,-63.19,20240222,270,28.15,20241209,2.04,N,032680,200,211 억,,20734227,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 160413 57 100.00 KOSDAQ IT 서비스 N N N N N 346 -4 5 -1.14 335447509 963963 104.29 350 356 343 455 245 350 347.99 19.81 0 -56650 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 365 -3.20 0.68 12 0.91 -108.00 511.00 940 20240222 -63.19 270 20241209 28.15 467 -25.91 20250110 283 22.26 20250102 940 -63.19 20240222 270 28.15 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
3 20250219 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 345 -5 5 -1.43 308749966 886621 95.92 350 356 344 455 245 350 348.23 19.81 0 -43966 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 364 -3.19 0.68 12 0.84 -108.00 511.00 940 20240222 -63.30 270 20241209 27.78 467 -26.12 20250110 283 21.91 20250102 940 -63.30 20240222 270 27.78 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
4 20250219 140412 57 100.00 KOSDAQ IT 서비스 N N N N N 347 -3 5 -0.86 216244358 619246 66.99 350 356 345 455 245 350 349.21 19.81 0 -22771 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 366 -3.21 0.68 12 0.59 -108.00 511.00 940 20240222 -63.09 270 20241209 28.52 467 -25.70 20250110 283 22.61 20250102 940 -63.09 20240222 270 28.52 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
5 20250219 130413 57 100.00 KOSDAQ IT 서비스 N N N N N 349 -1 5 -0.29 185970616 532264 57.58 350 356 345 455 245 350 349.40 19.81 0 -14823 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 369 -3.23 0.68 12 0.50 -108.00 511.00 940 20240222 -62.87 270 20241209 29.26 467 -25.27 20250110 283 23.32 20250102 940 -62.87 20240222 270 29.26 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
6 20250219 120413 57 100.00 KOSDAQ IT 서비스 N N N N N 351 1 2 0.29 177828920 508920 55.06 350 356 345 455 245 350 349.42 19.81 0 -18008 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 371 -3.25 0.69 12 0.48 -108.00 511.00 940 20240222 -62.66 270 20241209 30.00 467 -24.84 20250110 283 24.03 20250102 940 -62.66 20240222 270 30.00 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
7 20250219 110413 57 100.00 KOSDAQ IT 서비스 N N N N N 348 -2 5 -0.57 159107772 455287 49.26 350 356 345 455 245 350 349.47 19.81 0 -30532 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 367 -3.22 0.68 12 0.43 -108.00 511.00 940 20240222 -62.98 270 20241209 28.89 467 -25.48 20250110 283 22.97 20250102 940 -62.98 20240222 270 28.89 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
8 20250219 100412 57 100.00 KOSDAQ IT 서비스 N N N N N 351 1 2 0.29 109512367 313166 33.88 350 356 345 455 245 350 349.69 19.81 0 -18876 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 371 -3.25 0.69 12 0.30 -108.00 511.00 940 20240222 -62.66 270 20241209 30.00 467 -24.84 20250110 283 24.03 20250102 940 -62.66 20240222 270 30.00 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
9 20250219 090414 57 100.00 KOSDAQ IT 서비스 N N N N N 348 -2 5 -0.57 10805990 30971 3.35 350 352 347 455 245 350 348.91 19.81 0 -5786 359 354 345 340 331 357 343 211 105 200 220 1 1 105590764 367 -3.22 0.68 12 0.03 -108.00 511.00 940 20240222 -62.98 270 20241209 28.89 467 -25.48 20250110 283 22.97 20250102 940 -62.98 20240222 270 28.89 20241209 2.07 N 032680 200 211 억 20912873 N N 0 N 00 N
10 20250218 160412 57 100.00 KOSDAQ IT 서비스 N N N N N 350 7 2 2.04 313480202 912359 164.80 343 350 336 445 241 343 343.56 19.64 0 185937 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 370 -3.24 0.68 12 0.86 -108.00 511.00 940 20240222 -62.77 270 20241209 29.63 467 -25.05 20250110 283 23.67 20250102 940 -62.77 20240222 270 29.63 20241209 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
11 20250218 150413 57 100.00 KOSDAQ IT 서비스 N N N N N 348 5 2 1.46 265278542 774190 139.84 343 348 336 445 241 343 342.65 19.64 0 160589 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 367 -3.22 0.68 12 0.73 -108.00 511.00 940 20240222 -62.98 270 20241209 28.89 467 -25.48 20250110 283 22.97 20250102 940 -62.98 20240222 270 28.89 20241209 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
12 20250218 140412 57 100.00 KOSDAQ IT 서비스 N N N N N 346 3 2 0.87 228969994 669208 120.88 343 348 336 445 241 343 342.15 19.64 0 131777 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 365 -3.20 0.68 12 0.63 -108.00 511.00 940 20240222 -63.19 270 20241209 28.15 467 -25.91 20250110 283 22.26 20250102 940 -63.19 20240222 270 28.15 20241209 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N