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
032850/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
20250219,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-10,5,-0.20,553144540,110537,172.04,5010,5040,4990,6500,3500,5000,5004.16,3.40,0,25190,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,5,1,16623293,830,14.98,1.22,12,0.66,333.00,4096.00,9290,20240219,-46.29,4405,20241209,13.28,5150,-3.11,20250106,4715,5.83,20250203,9290,-46.29,20240219,4405,13.28,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,20,2,0.40,483601535,96630,150.40,5010,5040,4990,6500,3500,5000,5004.67,3.40,0,20422,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,10,1,16623293,834,15.08,1.23,12,0.58,333.00,4096.00,9290,20240219,-45.96,4405,20241209,13.96,5150,-2.52,20250106,4715,6.47,20250203,9290,-45.96,20240219,4405,13.96,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,447963355,89524,139.34,5010,5040,4990,6500,3500,5000,5003.84,3.40,0,19144,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,10,1,16623293,833,15.05,1.22,12,0.54,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,130414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,403603130,80664,125.55,5010,5040,4990,6500,3500,5000,5003.51,3.40,0,18799,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,10,1,16623293,833,15.05,1.22,12,0.49,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,120414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,362395300,72439,112.75,5010,5040,4990,6500,3500,5000,5002.77,3.40,0,17265,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,10,1,16623293,833,15.05,1.22,12,0.44,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,110415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,20,2,0.40,240344180,48035,74.76,5010,5040,4990,6500,3500,5000,5003.52,3.40,0,13878,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,10,1,16623293,834,15.08,1.23,12,0.29,333.00,4096.00,9290,20240219,-45.96,4405,20241209,13.96,5150,-2.52,20250106,4715,6.47,20250203,9290,-45.96,20240219,4405,13.96,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,10,2,0.20,169779780,33945,52.83,5010,5040,4990,6500,3500,5000,5001.61,3.40,0,12064,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,10,1,16623293,833,15.05,1.22,12,0.20,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9290,-46.07,20240219,4405,13.73,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250219,090416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,-5,5,-0.10,7156440,1431,2.23,5010,5010,4995,6500,3500,5000,5001.01,3.40,0,-212,5053,5026,5003,4976,4953,5025,4975,83,1500,500,3200,5,1,16623293,830,15.00,1.22,12,0.01,333.00,4096.00,9290,20240219,-46.23,4405,20241209,13.39,5150,-3.01,20250106,4715,5.94,20250203,9290,-46.23,20240219,4405,13.39,20241209,3.45,N,032850,500,83 억,,564982,N,N,0,N,00,N
20250218,160414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,15,2,0.30,318172850,63559,104.01,5000,5030,4980,6480,3490,4985,5005.95,3.35,0,7886,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,831,15.02,1.22,12,0.38,333.00,4096.00,9290,20240219,-46.18,4405,20241209,13.51,5150,-2.91,20250106,4715,6.04,20250203,9290,-46.18,20240219,4405,13.51,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,35,2,0.70,299351800,59801,97.86,5000,5030,4980,6480,3490,4985,5005.80,3.35,0,8006,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,834,15.08,1.23,12,0.36,333.00,4096.00,9290,20240219,-45.96,4405,20241209,13.96,5150,-2.52,20250106,4715,6.47,20250203,9290,-45.96,20240219,4405,13.96,20241209,3.52,N,032850,500,83 억,,556821,N,N,0,N,00,N
20250218,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,35,2,0.70,292410790,58416,95.60,5000,5030,4980,6480,3490,4985,5005.66,3.35,0,7955,5065,5025,4970,4930,4875,5045,4950,83,1495,500,3190,10,1,16623293,834,15.08,1.23,12,0.35,333.00,4096.00,9290,20240219,-45.96,4405,20241209,13.96,5150,-2.52,20250106,4715,6.47,20250203,9290,-45.96,20240219,4405,13.96,20241209,3.52,N,032850,500,83 억,,556821,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 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 -10 5 -0.20 553144540 110537 172.04 5010 5040 4990 6500 3500 5000 5004.16 3.40 0 25190 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 5 1 16623293 830 14.98 1.22 12 0.66 333.00 4096.00 9290 20240219 -46.29 4405 20241209 13.28 5150 -3.11 20250106 4715 5.83 20250203 9290 -46.29 20240219 4405 13.28 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
3 20250219 150416 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 20 2 0.40 483601535 96630 150.40 5010 5040 4990 6500 3500 5000 5004.67 3.40 0 20422 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 10 1 16623293 834 15.08 1.23 12 0.58 333.00 4096.00 9290 20240219 -45.96 4405 20241209 13.96 5150 -2.52 20250106 4715 6.47 20250203 9290 -45.96 20240219 4405 13.96 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
4 20250219 140413 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 447963355 89524 139.34 5010 5040 4990 6500 3500 5000 5003.84 3.40 0 19144 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 10 1 16623293 833 15.05 1.22 12 0.54 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
5 20250219 130414 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 403603130 80664 125.55 5010 5040 4990 6500 3500 5000 5003.51 3.40 0 18799 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 10 1 16623293 833 15.05 1.22 12 0.49 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
6 20250219 120414 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 362395300 72439 112.75 5010 5040 4990 6500 3500 5000 5002.77 3.40 0 17265 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 10 1 16623293 833 15.05 1.22 12 0.44 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
7 20250219 110415 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 20 2 0.40 240344180 48035 74.76 5010 5040 4990 6500 3500 5000 5003.52 3.40 0 13878 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 10 1 16623293 834 15.08 1.23 12 0.29 333.00 4096.00 9290 20240219 -45.96 4405 20241209 13.96 5150 -2.52 20250106 4715 6.47 20250203 9290 -45.96 20240219 4405 13.96 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
8 20250219 100414 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 10 2 0.20 169779780 33945 52.83 5010 5040 4990 6500 3500 5000 5001.61 3.40 0 12064 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 10 1 16623293 833 15.05 1.22 12 0.20 333.00 4096.00 9290 20240219 -46.07 4405 20241209 13.73 5150 -2.72 20250106 4715 6.26 20250203 9290 -46.07 20240219 4405 13.73 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
9 20250219 090416 57 100.00 KOSDAQ IT 서비스 N N N N N 4995 -5 5 -0.10 7156440 1431 2.23 5010 5010 4995 6500 3500 5000 5001.01 3.40 0 -212 5053 5026 5003 4976 4953 5025 4975 83 1500 500 3200 5 1 16623293 830 15.00 1.22 12 0.01 333.00 4096.00 9290 20240219 -46.23 4405 20241209 13.39 5150 -3.01 20250106 4715 5.94 20250203 9290 -46.23 20240219 4405 13.39 20241209 3.45 N 032850 500 83 억 564982 N N 0 N 00 N
10 20250218 160414 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 15 2 0.30 318172850 63559 104.01 5000 5030 4980 6480 3490 4985 5005.95 3.35 0 7886 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 831 15.02 1.22 12 0.38 333.00 4096.00 9290 20240219 -46.18 4405 20241209 13.51 5150 -2.91 20250106 4715 6.04 20250203 9290 -46.18 20240219 4405 13.51 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
11 20250218 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 35 2 0.70 299351800 59801 97.86 5000 5030 4980 6480 3490 4985 5005.80 3.35 0 8006 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 834 15.08 1.23 12 0.36 333.00 4096.00 9290 20240219 -45.96 4405 20241209 13.96 5150 -2.52 20250106 4715 6.47 20250203 9290 -45.96 20240219 4405 13.96 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N
12 20250218 140414 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 35 2 0.70 292410790 58416 95.60 5000 5030 4980 6480 3490 4985 5005.66 3.35 0 7955 5065 5025 4970 4930 4875 5045 4950 83 1495 500 3190 10 1 16623293 834 15.08 1.23 12 0.35 333.00 4096.00 9290 20240219 -45.96 4405 20241209 13.96 5150 -2.52 20250106 4715 6.47 20250203 9290 -45.96 20240219 4405 13.96 20241209 3.52 N 032850 500 83 억 556821 N N 0 N 00 N