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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
134580/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
20250224,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-23,5,-1.16,60188019,30717,350.69,1976,1985,1945,2575,1389,1983,1959.43,3.64,0,-15220,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,432,-3.64,1.12,12,0.14,-539.00,1757.00,3790,20240228,-48.28,1440,20241209,36.11,2875,-31.83,20250122,1580,24.05,20250102,3790,-48.28,20240228,1440,36.11,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-23,5,-1.16,53061385,27073,309.09,1976,1985,1945,2575,1389,1983,1959.94,3.64,0,-11925,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,432,-3.64,1.12,12,0.12,-539.00,1757.00,3790,20240228,-48.28,1440,20241209,36.11,2875,-31.83,20250122,1580,24.05,20250102,3790,-48.28,20240228,1440,36.11,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1970,-13,5,-0.66,24338501,12408,141.66,1976,1985,1945,2575,1389,1983,1961.52,3.64,0,-7231,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,434,-3.65,1.12,12,0.06,-539.00,1757.00,3790,20240228,-48.02,1440,20241209,36.81,2875,-31.48,20250122,1580,24.68,20250102,3790,-48.02,20240228,1440,36.81,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,130851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1974,-9,5,-0.45,20583250,10499,119.87,1976,1985,1945,2575,1389,1983,1960.50,3.64,0,-7048,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,435,-3.66,1.12,12,0.05,-539.00,1757.00,3790,20240228,-47.92,1440,20241209,37.08,2875,-31.34,20250122,1580,24.94,20250102,3790,-47.92,20240228,1440,37.08,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,120848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-8,5,-0.40,19566872,9982,113.96,1976,1985,1945,2575,1389,1983,1960.22,3.64,0,-7048,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,435,-3.66,1.12,12,0.05,-539.00,1757.00,3790,20240228,-47.89,1440,20241209,37.15,2875,-31.30,20250122,1580,25.00,20250102,3790,-47.89,20240228,1440,37.15,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,-5,5,-0.25,17668794,9018,102.96,1976,1985,1945,2575,1389,1983,1959.28,3.64,0,-6459,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,436,-3.67,1.13,12,0.04,-539.00,1757.00,3790,20240228,-47.81,1440,20241209,37.36,2875,-31.20,20250122,1580,25.19,20250102,3790,-47.81,20240228,1440,37.36,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,-4,5,-0.20,16881210,8619,98.40,1976,1985,1945,2575,1389,1983,1958.60,3.64,0,-6304,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,436,-3.67,1.13,12,0.04,-539.00,1757.00,3790,20240228,-47.78,1440,20241209,37.43,2875,-31.17,20250122,1580,25.25,20250102,3790,-47.78,20240228,1440,37.43,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250224,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-23,5,-1.16,13381240,6836,78.05,1976,1976,1945,2575,1389,1983,1957.47,3.64,0,-5064,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,432,-3.64,1.12,12,0.03,-539.00,1757.00,3790,20240228,-48.28,1440,20241209,36.11,2875,-31.83,20250122,1580,24.05,20250102,3790,-48.28,20240228,1440,36.11,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N
20250221,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,0,3,0.00,17336930,8759,3.80,1971,2015,1971,2575,1389,1983,1979.32,3.65,0,-743,2090,2036,2001,1947,1912,2063,1974,110,592,500,1220,1,1,22025767,437,-3.68,1.13,12,0.04,-539.00,1757.00,3790,20240228,-47.68,1440,20241209,37.71,2875,-31.03,20250122,1580,25.51,20250102,3790,-47.68,20240228,1440,37.71,20241209,2.10,N,134580,500,110 억,,803518,N,N,0,N,00,N
20250221,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1988,5,2,0.25,13733370,6938,3.01,1971,2015,1971,2575,1389,1983,1979.43,3.65,0,-604,2090,2036,2001,1947,1912,2063,1974,110,592,500,1220,1,1,22025767,438,-3.69,1.13,12,0.03,-539.00,1757.00,3790,20240228,-47.55,1440,20241209,38.06,2875,-30.85,20250122,1580,25.82,20250102,3790,-47.55,20240228,1440,38.06,20241209,2.10,N,134580,500,110 억,,803518,N,N,0,N,00,N
20250221,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1990,7,2,0.35,12003936,6068,2.63,1971,2015,1971,2575,1389,1983,1978.22,3.65,0,-604,2090,2036,2001,1947,1912,2063,1974,110,592,500,1220,1,1,22025767,438,-3.69,1.13,12,0.03,-539.00,1757.00,3790,20240228,-47.49,1440,20241209,38.19,2875,-30.78,20250122,1580,25.95,20250102,3790,-47.49,20240228,1440,38.19,20241209,2.10,N,134580,500,110 억,,803518,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 20250224 160851 57 100.00 KOSDAQ IT 서비스 N N N N N 1960 -23 5 -1.16 60188019 30717 350.69 1976 1985 1945 2575 1389 1983 1959.43 3.64 0 -15220 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 432 -3.64 1.12 12 0.14 -539.00 1757.00 3790 20240228 -48.28 1440 20241209 36.11 2875 -31.83 20250122 1580 24.05 20250102 3790 -48.28 20240228 1440 36.11 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
3 20250224 150850 57 100.00 KOSDAQ IT 서비스 N N N N N 1960 -23 5 -1.16 53061385 27073 309.09 1976 1985 1945 2575 1389 1983 1959.94 3.64 0 -11925 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 432 -3.64 1.12 12 0.12 -539.00 1757.00 3790 20240228 -48.28 1440 20241209 36.11 2875 -31.83 20250122 1580 24.05 20250102 3790 -48.28 20240228 1440 36.11 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
4 20250224 140849 57 100.00 KOSDAQ IT 서비스 N N N N N 1970 -13 5 -0.66 24338501 12408 141.66 1976 1985 1945 2575 1389 1983 1961.52 3.64 0 -7231 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 434 -3.65 1.12 12 0.06 -539.00 1757.00 3790 20240228 -48.02 1440 20241209 36.81 2875 -31.48 20250122 1580 24.68 20250102 3790 -48.02 20240228 1440 36.81 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
5 20250224 130851 57 100.00 KOSDAQ IT 서비스 N N N N N 1974 -9 5 -0.45 20583250 10499 119.87 1976 1985 1945 2575 1389 1983 1960.50 3.64 0 -7048 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 435 -3.66 1.12 12 0.05 -539.00 1757.00 3790 20240228 -47.92 1440 20241209 37.08 2875 -31.34 20250122 1580 24.94 20250102 3790 -47.92 20240228 1440 37.08 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
6 20250224 120848 57 100.00 KOSDAQ IT 서비스 N N N N N 1975 -8 5 -0.40 19566872 9982 113.96 1976 1985 1945 2575 1389 1983 1960.22 3.64 0 -7048 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 435 -3.66 1.12 12 0.05 -539.00 1757.00 3790 20240228 -47.89 1440 20241209 37.15 2875 -31.30 20250122 1580 25.00 20250102 3790 -47.89 20240228 1440 37.15 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
7 20250224 110846 57 100.00 KOSDAQ IT 서비스 N N N N N 1978 -5 5 -0.25 17668794 9018 102.96 1976 1985 1945 2575 1389 1983 1959.28 3.64 0 -6459 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 436 -3.67 1.13 12 0.04 -539.00 1757.00 3790 20240228 -47.81 1440 20241209 37.36 2875 -31.20 20250122 1580 25.19 20250102 3790 -47.81 20240228 1440 37.36 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
8 20250224 100846 57 100.00 KOSDAQ IT 서비스 N N N N N 1979 -4 5 -0.20 16881210 8619 98.40 1976 1985 1945 2575 1389 1983 1958.60 3.64 0 -6304 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 436 -3.67 1.13 12 0.04 -539.00 1757.00 3790 20240228 -47.78 1440 20241209 37.43 2875 -31.17 20250122 1580 25.25 20250102 3790 -47.78 20240228 1440 37.43 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
9 20250224 090852 57 100.00 KOSDAQ IT 서비스 N N N N N 1960 -23 5 -1.16 13381240 6836 78.05 1976 1976 1945 2575 1389 1983 1957.47 3.64 0 -5064 2033 2007 1989 1963 1945 2021 1977 110 592 500 1220 1 1 22025767 432 -3.64 1.12 12 0.03 -539.00 1757.00 3790 20240228 -48.28 1440 20241209 36.11 2875 -31.83 20250122 1580 24.05 20250102 3790 -48.28 20240228 1440 36.11 20241209 2.08 N 134580 500 110 억 802775 N N 0 N 00 N
10 20250221 160844 57 100.00 KOSDAQ IT 서비스 N N N N N 1983 0 3 0.00 17336930 8759 3.80 1971 2015 1971 2575 1389 1983 1979.32 3.65 0 -743 2090 2036 2001 1947 1912 2063 1974 110 592 500 1220 1 1 22025767 437 -3.68 1.13 12 0.04 -539.00 1757.00 3790 20240228 -47.68 1440 20241209 37.71 2875 -31.03 20250122 1580 25.51 20250102 3790 -47.68 20240228 1440 37.71 20241209 2.10 N 134580 500 110 억 803518 N N 0 N 00 N
11 20250221 150848 57 100.00 KOSDAQ IT 서비스 N N N N N 1988 5 2 0.25 13733370 6938 3.01 1971 2015 1971 2575 1389 1983 1979.43 3.65 0 -604 2090 2036 2001 1947 1912 2063 1974 110 592 500 1220 1 1 22025767 438 -3.69 1.13 12 0.03 -539.00 1757.00 3790 20240228 -47.55 1440 20241209 38.06 2875 -30.85 20250122 1580 25.82 20250102 3790 -47.55 20240228 1440 38.06 20241209 2.10 N 134580 500 110 억 803518 N N 0 N 00 N
12 20250221 140847 57 100.00 KOSDAQ IT 서비스 N N N N N 1990 7 2 0.35 12003936 6068 2.63 1971 2015 1971 2575 1389 1983 1978.22 3.65 0 -604 2090 2036 2001 1947 1912 2063 1974 110 592 500 1220 1 1 22025767 438 -3.69 1.13 12 0.03 -539.00 1757.00 3790 20240228 -47.49 1440 20241209 38.19 2875 -30.78 20250122 1580 25.95 20250102 3790 -47.49 20240228 1440 38.19 20241209 2.10 N 134580 500 110 억 803518 N N 0 N 00 N