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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020180/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
20250220,160339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,70,2,6.22,1940329908,1657163,318.36,1127,1214,1117,1463,789,1126,1170.86,3.17,0,418940,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,460,6.99,1.34,03,4.31,171.00,895.00,1395,20241220,-14.27,785,20241118,52.36,1214,-1.48,20250220,999,19.72,20250102,1395,-14.27,20241220,785,52.36,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1189,63,2,5.60,1753118479,1499615,288.10,1127,1214,1117,1463,789,1126,1169.05,3.17,0,359600,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,457,6.95,1.33,03,3.90,171.00,895.00,1395,20241220,-14.77,785,20241118,51.46,1214,-2.06,20250220,999,19.02,20250102,1395,-14.77,20241220,785,51.46,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,140340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,64,2,5.68,1088306581,940841,180.75,1127,1190,1117,1463,789,1126,1156.74,3.17,0,233538,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,457,6.96,1.33,03,2.45,171.00,895.00,1395,20241220,-14.70,785,20241118,51.59,1202,-1.00,20250122,999,19.12,20250102,1395,-14.70,20241220,785,51.59,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,130338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1152,26,2,2.31,776593308,673702,129.43,1127,1171,1117,1463,789,1126,1152.73,3.17,0,109628,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,443,6.74,1.29,03,1.75,171.00,895.00,1395,20241220,-17.42,785,20241118,46.75,1202,-4.16,20250122,999,15.32,20250102,1395,-17.42,20241220,785,46.75,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,120339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1153,27,2,2.40,737523940,639796,122.91,1127,1171,1117,1463,789,1126,1152.75,3.17,0,109003,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,443,6.74,1.29,03,1.66,171.00,895.00,1395,20241220,-17.35,785,20241118,46.88,1202,-4.08,20250122,999,15.42,20250102,1395,-17.35,20241220,785,46.88,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,110338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1154,28,2,2.49,677268429,587336,112.84,1127,1171,1117,1463,789,1126,1153.12,3.17,0,98511,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,443,6.75,1.29,03,1.53,171.00,895.00,1395,20241220,-17.28,785,20241118,47.01,1202,-3.99,20250122,999,15.52,20250102,1395,-17.28,20241220,785,47.01,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,100338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1155,29,2,2.58,577038180,500381,96.13,1127,1171,1117,1463,789,1126,1153.20,3.17,0,92901,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,444,6.75,1.29,03,1.30,171.00,895.00,1395,20241220,-17.20,785,20241118,47.13,1202,-3.91,20250122,999,15.62,20250102,1395,-17.20,20241220,785,47.13,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250220,090339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1127,1,2,0.09,15812065,14071,2.70,1127,1128,1117,1463,789,1126,1123.73,3.17,0,-8378,1156,1140,1110,1094,1064,1149,1103,192,337,500,780,1,1,38428915,433,6.59,1.26,03,0.04,171.00,895.00,1395,20241220,-19.21,785,20241118,43.57,1202,-6.24,20250122,999,12.81,20250102,1395,-19.21,20241220,785,43.57,20241118,3.11,N,020180,500,192 억,,1218244,N,N,0,N,00,N
20250219,160337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1126,34,2,3.11,561597243,508662,163.69,1092,1126,1080,1419,765,1092,1103.81,2.83,0,128245,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,433,6.58,1.26,03,1.32,171.00,895.00,1395,20241220,-19.28,785,20241118,43.44,1202,-6.32,20250122,999,12.71,20250102,1395,-19.28,20241220,785,43.44,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1121,29,2,2.66,492585071,447221,143.91,1092,1122,1080,1419,765,1092,1101.44,2.83,0,113842,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,431,6.56,1.25,03,1.16,171.00,895.00,1395,20241220,-19.64,785,20241118,42.80,1202,-6.74,20250122,999,12.21,20250102,1395,-19.64,20241220,785,42.80,20241118,3.14,N,020180,500,192 억,,1086441,N,N,0,N,00,N
20250219,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1110,18,2,1.65,382896020,348854,112.26,1092,1116,1080,1419,765,1092,1097.58,2.83,0,81915,1119,1105,1089,1075,1059,1112,1082,192,327,500,760,1,1,38428915,427,6.49,1.24,03,0.91,171.00,895.00,1395,20241220,-20.43,785,20241118,41.40,1202,-7.65,20250122,999,11.11,20250102,1395,-20.43,20241220,785,41.40,20241118,3.14,N,020180,500,192 억,,1086441,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 20250220 160339 57 100.00 KOSDAQ IT 서비스 N N N N N 1196 70 2 6.22 1940329908 1657163 318.36 1127 1214 1117 1463 789 1126 1170.86 3.17 0 418940 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 460 6.99 1.34 03 4.31 171.00 895.00 1395 20241220 -14.27 785 20241118 52.36 1214 -1.48 20250220 999 19.72 20250102 1395 -14.27 20241220 785 52.36 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
3 20250220 150339 57 100.00 KOSDAQ IT 서비스 N N N N N 1189 63 2 5.60 1753118479 1499615 288.10 1127 1214 1117 1463 789 1126 1169.05 3.17 0 359600 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 457 6.95 1.33 03 3.90 171.00 895.00 1395 20241220 -14.77 785 20241118 51.46 1214 -2.06 20250220 999 19.02 20250102 1395 -14.77 20241220 785 51.46 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
4 20250220 140340 57 100.00 KOSDAQ IT 서비스 N N N N N 1190 64 2 5.68 1088306581 940841 180.75 1127 1190 1117 1463 789 1126 1156.74 3.17 0 233538 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 457 6.96 1.33 03 2.45 171.00 895.00 1395 20241220 -14.70 785 20241118 51.59 1202 -1.00 20250122 999 19.12 20250102 1395 -14.70 20241220 785 51.59 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
5 20250220 130338 57 100.00 KOSDAQ IT 서비스 N N N N N 1152 26 2 2.31 776593308 673702 129.43 1127 1171 1117 1463 789 1126 1152.73 3.17 0 109628 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 443 6.74 1.29 03 1.75 171.00 895.00 1395 20241220 -17.42 785 20241118 46.75 1202 -4.16 20250122 999 15.32 20250102 1395 -17.42 20241220 785 46.75 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
6 20250220 120339 57 100.00 KOSDAQ IT 서비스 N N N N N 1153 27 2 2.40 737523940 639796 122.91 1127 1171 1117 1463 789 1126 1152.75 3.17 0 109003 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 443 6.74 1.29 03 1.66 171.00 895.00 1395 20241220 -17.35 785 20241118 46.88 1202 -4.08 20250122 999 15.42 20250102 1395 -17.35 20241220 785 46.88 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
7 20250220 110338 57 100.00 KOSDAQ IT 서비스 N N N N N 1154 28 2 2.49 677268429 587336 112.84 1127 1171 1117 1463 789 1126 1153.12 3.17 0 98511 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 443 6.75 1.29 03 1.53 171.00 895.00 1395 20241220 -17.28 785 20241118 47.01 1202 -3.99 20250122 999 15.52 20250102 1395 -17.28 20241220 785 47.01 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
8 20250220 100338 57 100.00 KOSDAQ IT 서비스 N N N N N 1155 29 2 2.58 577038180 500381 96.13 1127 1171 1117 1463 789 1126 1153.20 3.17 0 92901 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 444 6.75 1.29 03 1.30 171.00 895.00 1395 20241220 -17.20 785 20241118 47.13 1202 -3.91 20250122 999 15.62 20250102 1395 -17.20 20241220 785 47.13 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
9 20250220 090339 57 100.00 KOSDAQ IT 서비스 N N N N N 1127 1 2 0.09 15812065 14071 2.70 1127 1128 1117 1463 789 1126 1123.73 3.17 0 -8378 1156 1140 1110 1094 1064 1149 1103 192 337 500 780 1 1 38428915 433 6.59 1.26 03 0.04 171.00 895.00 1395 20241220 -19.21 785 20241118 43.57 1202 -6.24 20250122 999 12.81 20250102 1395 -19.21 20241220 785 43.57 20241118 3.11 N 020180 500 192 억 1218244 N N 0 N 00 N
10 20250219 160337 57 100.00 KOSDAQ IT 서비스 N N N N N 1126 34 2 3.11 561597243 508662 163.69 1092 1126 1080 1419 765 1092 1103.81 2.83 0 128245 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 433 6.58 1.26 03 1.32 171.00 895.00 1395 20241220 -19.28 785 20241118 43.44 1202 -6.32 20250122 999 12.71 20250102 1395 -19.28 20241220 785 43.44 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
11 20250219 150339 57 100.00 KOSDAQ IT 서비스 N N N N N 1121 29 2 2.66 492585071 447221 143.91 1092 1122 1080 1419 765 1092 1101.44 2.83 0 113842 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 431 6.56 1.25 03 1.16 171.00 895.00 1395 20241220 -19.64 785 20241118 42.80 1202 -6.74 20250122 999 12.21 20250102 1395 -19.64 20241220 785 42.80 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N
12 20250219 140336 57 100.00 KOSDAQ IT 서비스 N N N N N 1110 18 2 1.65 382896020 348854 112.26 1092 1116 1080 1419 765 1092 1097.58 2.83 0 81915 1119 1105 1089 1075 1059 1112 1082 192 327 500 760 1 1 38428915 427 6.49 1.24 03 0.91 171.00 895.00 1395 20241220 -20.43 785 20241118 41.40 1202 -7.65 20250122 999 11.11 20250102 1395 -20.43 20241220 785 41.40 20241118 3.14 N 020180 500 192 억 1086441 N N 0 N 00 N