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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,2,2,0.58,172135926,504543,91.13,343,346,336,445,241,343,341.16,19.64,0,76951,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,364,-3.19,0.68,12,0.48,-108.00,511.00,940,20240222,-63.30,270,20241209,27.78,467,-26.12,20250110,283,21.91,20250102,940,-63.30,20240222,270,27.78,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250218,120412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,344,1,2,0.29,149276788,438098,79.13,343,346,336,445,241,343,340.72,19.64,0,64041,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,363,-3.19,0.67,12,0.41,-108.00,511.00,940,20240222,-63.40,270,20241209,27.41,467,-26.34,20250110,283,21.55,20250102,940,-63.40,20240222,270,27.41,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250218,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,344,1,2,0.29,119335560,351147,63.43,343,345,336,445,241,343,339.82,19.64,0,17027,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,363,-3.19,0.67,12,0.33,-108.00,511.00,940,20240222,-63.40,270,20241209,27.41,467,-26.34,20250110,283,21.55,20250102,940,-63.40,20240222,270,27.41,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250218,100412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-5,5,-1.46,59772930,175891,31.77,343,345,336,445,241,343,339.78,19.64,0,-17482,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,357,-3.13,0.66,12,0.17,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250218,090412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,343,0,3,0.00,8619505,25136,4.54,343,345,342,445,241,343,342.90,19.64,0,-3279,347,344,341,338,335,346,340,211,102,200,210,1,1,105590764,362,-3.18,0.67,12,0.02,-108.00,511.00,940,20240222,-63.51,270,20241209,27.04,467,-26.55,20250110,283,21.20,20250102,940,-63.51,20240222,270,27.04,20241209,2.04,N,032680,200,211 억,,20734227,N,N,0,N,00,N
20250217,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,343,6,2,1.78,186308354,546831,113.33,341,344,338,438,236,337,340.69,19.47,0,175615,351,344,339,332,327,341,329,211,101,200,210,1,1,105590764,362,-3.18,0.67,12,0.52,-108.00,511.00,940,20240222,-63.51,270,20241209,27.04,467,-26.55,20250110,283,21.20,20250102,940,-63.51,20240222,270,27.04,20241209,2.04,N,032680,200,211 억,,20559417,N,N,0,N,00,N
20250217,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,4,2,1.19,150671356,442445,91.69,341,344,338,438,236,337,340.54,19.47,0,148130,351,344,339,332,327,341,329,211,101,200,210,1,1,105590764,360,-3.16,0.67,12,0.42,-108.00,511.00,940,20240222,-63.72,270,20241209,26.30,467,-26.98,20250110,283,20.49,20250102,940,-63.72,20240222,270,26.30,20241209,2.04,N,032680,200,211 억,,20559417,N,N,0,N,00,N
20250217,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,4,2,1.19,125863346,369719,76.62,341,344,338,438,236,337,340.43,19.47,0,112792,351,344,339,332,327,341,329,211,101,200,210,1,1,105590764,360,-3.16,0.67,12,0.35,-108.00,511.00,940,20240222,-63.72,270,20241209,26.30,467,-26.98,20250110,283,20.49,20250102,940,-63.72,20240222,270,26.30,20241209,2.04,N,032680,200,211 억,,20559417,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 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
3 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
4 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
5 20250218 130411 57 100.00 KOSDAQ IT 서비스 N N N N N 345 2 2 0.58 172135926 504543 91.13 343 346 336 445 241 343 341.16 19.64 0 76951 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 364 -3.19 0.68 12 0.48 -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 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
6 20250218 120412 57 100.00 KOSDAQ IT 서비스 N N N N N 344 1 2 0.29 149276788 438098 79.13 343 346 336 445 241 343 340.72 19.64 0 64041 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 363 -3.19 0.67 12 0.41 -108.00 511.00 940 20240222 -63.40 270 20241209 27.41 467 -26.34 20250110 283 21.55 20250102 940 -63.40 20240222 270 27.41 20241209 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
7 20250218 110412 57 100.00 KOSDAQ IT 서비스 N N N N N 344 1 2 0.29 119335560 351147 63.43 343 345 336 445 241 343 339.82 19.64 0 17027 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 363 -3.19 0.67 12 0.33 -108.00 511.00 940 20240222 -63.40 270 20241209 27.41 467 -26.34 20250110 283 21.55 20250102 940 -63.40 20240222 270 27.41 20241209 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
8 20250218 100412 57 100.00 KOSDAQ IT 서비스 N N N N N 338 -5 5 -1.46 59772930 175891 31.77 343 345 336 445 241 343 339.78 19.64 0 -17482 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 357 -3.13 0.66 12 0.17 -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 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
9 20250218 090412 57 100.00 KOSDAQ IT 서비스 N N N N N 343 0 3 0.00 8619505 25136 4.54 343 345 342 445 241 343 342.90 19.64 0 -3279 347 344 341 338 335 346 340 211 102 200 210 1 1 105590764 362 -3.18 0.67 12 0.02 -108.00 511.00 940 20240222 -63.51 270 20241209 27.04 467 -26.55 20250110 283 21.20 20250102 940 -63.51 20240222 270 27.04 20241209 2.04 N 032680 200 211 억 20734227 N N 0 N 00 N
10 20250217 160412 57 100.00 KOSDAQ IT 서비스 N N N N N 343 6 2 1.78 186308354 546831 113.33 341 344 338 438 236 337 340.69 19.47 0 175615 351 344 339 332 327 341 329 211 101 200 210 1 1 105590764 362 -3.18 0.67 12 0.52 -108.00 511.00 940 20240222 -63.51 270 20241209 27.04 467 -26.55 20250110 283 21.20 20250102 940 -63.51 20240222 270 27.04 20241209 2.04 N 032680 200 211 억 20559417 N N 0 N 00 N
11 20250217 150411 57 100.00 KOSDAQ IT 서비스 N N N N N 341 4 2 1.19 150671356 442445 91.69 341 344 338 438 236 337 340.54 19.47 0 148130 351 344 339 332 327 341 329 211 101 200 210 1 1 105590764 360 -3.16 0.67 12 0.42 -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 2.04 N 032680 200 211 억 20559417 N N 0 N 00 N
12 20250217 140411 57 100.00 KOSDAQ IT 서비스 N N N N N 341 4 2 1.19 125863346 369719 76.62 341 344 338 438 236 337 340.43 19.47 0 112792 351 344 339 332 327 341 329 211 101 200 210 1 1 105590764 360 -3.16 0.67 12 0.35 -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 2.04 N 032680 200 211 억 20559417 N N 0 N 00 N