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
028080/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
20250220,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,-100,5,-3.53,234040350,84806,142.72,2835,2835,2725,3685,1985,2835,2759.73,0.16,0,-15443,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,344,-1.40,0.38,12,0.67,-1954.00,7227.00,4500,20240430,-39.22,1611,20241209,69.77,4400,-37.84,20250120,2355,16.14,20250102,4500,-39.22,20240430,1611,69.77,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,150404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-85,5,-3.00,215557955,78056,131.36,2835,2835,2725,3685,1985,2835,2761.58,0.16,0,-14600,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,346,-1.41,0.38,12,0.62,-1954.00,7227.00,4500,20240430,-38.89,1611,20241209,70.70,4400,-37.50,20250120,2355,16.77,20250102,4500,-38.89,20240430,1611,70.70,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-90,5,-3.17,206132995,74615,125.57,2835,2835,2725,3685,1985,2835,2762.62,0.16,0,-12882,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,345,-1.40,0.38,12,0.59,-1954.00,7227.00,4500,20240430,-39.00,1611,20241209,70.39,4400,-37.61,20250120,2355,16.56,20250102,4500,-39.00,20240430,1611,70.39,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,130403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-70,5,-2.47,196621795,71159,119.75,2835,2835,2725,3685,1985,2835,2763.13,0.16,0,-11213,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,348,-1.42,0.38,12,0.57,-1954.00,7227.00,4500,20240430,-38.56,1611,20241209,71.63,4400,-37.16,20250120,2355,17.41,20250102,4500,-38.56,20240430,1611,71.63,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,120403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-70,5,-2.47,189803230,68695,115.60,2835,2835,2725,3685,1985,2835,2762.98,0.16,0,-10052,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,348,-1.42,0.38,12,0.55,-1954.00,7227.00,4500,20240430,-38.56,1611,20241209,71.63,4400,-37.16,20250120,2355,17.41,20250102,4500,-38.56,20240430,1611,71.63,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-105,5,-3.70,181209830,65566,110.34,2835,2835,2725,3685,1985,2835,2763.78,0.16,0,-11018,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,343,-1.40,0.38,12,0.52,-1954.00,7227.00,4500,20240430,-39.33,1611,20241209,69.46,4400,-37.95,20250120,2355,15.92,20250102,4500,-39.33,20240430,1611,69.46,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,100403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,-110,5,-3.88,147103840,53090,89.34,2835,2835,2725,3685,1985,2835,2770.84,0.16,0,-12683,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,343,-1.39,0.38,12,0.42,-1954.00,7227.00,4500,20240430,-39.44,1611,20241209,69.15,4400,-38.07,20250120,2355,15.71,20250102,4500,-39.44,20240430,1611,69.15,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250220,090404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-20,5,-0.71,4535535,1607,2.70,2835,2835,2815,3685,1985,2835,2822.36,0.16,0,-252,2938,2886,2838,2786,2738,2862,2762,63,850,500,1700,5,1,12577506,354,-1.44,0.39,12,0.01,-1954.00,7227.00,4500,20240430,-37.44,1611,20241209,74.74,4400,-36.02,20250120,2355,19.53,20250102,4500,-37.44,20240430,1611,74.74,20241209,0.36,N,028080,500,62 억,,20722,N,N,0,N,00,N
20250219,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,15,2,0.53,166245635,58980,77.05,2890,2890,2790,3665,1975,2820,2818.48,0.17,0,-4860,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,357,-1.45,0.39,12,0.47,-1954.00,7227.00,4500,20240430,-37.00,1611,20241209,75.98,4400,-35.57,20250120,2355,20.38,20250102,4500,-37.00,20240430,1611,75.98,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,150403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,0,3,0.00,144347915,51239,66.94,2890,2890,2790,3665,1975,2820,2817.15,0.17,0,-4159,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,355,-1.44,0.39,12,0.41,-1954.00,7227.00,4500,20240430,-37.33,1611,20241209,75.05,4400,-35.91,20250120,2355,19.75,20250102,4500,-37.33,20240430,1611,75.05,20241209,0.36,N,028080,500,62 억,,20994,N,N,0,N,00,N
20250219,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,10,2,0.35,141042325,50070,65.41,2890,2890,2790,3665,1975,2820,2816.90,0.17,0,-3311,2926,2872,2821,2767,2716,2900,2795,63,845,500,1690,5,1,12577506,356,-1.45,0.39,12,0.40,-1954.00,7227.00,4500,20240430,-37.11,1611,20241209,75.67,4400,-35.68,20250120,2355,20.17,20250102,4500,-37.11,20240430,1611,75.67,20241209,0.36,N,028080,500,62 억,,20994,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 160404 57 100.00 KOSDAQ IT 서비스 N N N N N 2735 -100 5 -3.53 234040350 84806 142.72 2835 2835 2725 3685 1985 2835 2759.73 0.16 0 -15443 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 344 -1.40 0.38 12 0.67 -1954.00 7227.00 4500 20240430 -39.22 1611 20241209 69.77 4400 -37.84 20250120 2355 16.14 20250102 4500 -39.22 20240430 1611 69.77 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
3 20250220 150404 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -85 5 -3.00 215557955 78056 131.36 2835 2835 2725 3685 1985 2835 2761.58 0.16 0 -14600 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 346 -1.41 0.38 12 0.62 -1954.00 7227.00 4500 20240430 -38.89 1611 20241209 70.70 4400 -37.50 20250120 2355 16.77 20250102 4500 -38.89 20240430 1611 70.70 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
4 20250220 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 2745 -90 5 -3.17 206132995 74615 125.57 2835 2835 2725 3685 1985 2835 2762.62 0.16 0 -12882 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 345 -1.40 0.38 12 0.59 -1954.00 7227.00 4500 20240430 -39.00 1611 20241209 70.39 4400 -37.61 20250120 2355 16.56 20250102 4500 -39.00 20240430 1611 70.39 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
5 20250220 130403 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 -70 5 -2.47 196621795 71159 119.75 2835 2835 2725 3685 1985 2835 2763.13 0.16 0 -11213 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 348 -1.42 0.38 12 0.57 -1954.00 7227.00 4500 20240430 -38.56 1611 20241209 71.63 4400 -37.16 20250120 2355 17.41 20250102 4500 -38.56 20240430 1611 71.63 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
6 20250220 120403 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 -70 5 -2.47 189803230 68695 115.60 2835 2835 2725 3685 1985 2835 2762.98 0.16 0 -10052 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 348 -1.42 0.38 12 0.55 -1954.00 7227.00 4500 20240430 -38.56 1611 20241209 71.63 4400 -37.16 20250120 2355 17.41 20250102 4500 -38.56 20240430 1611 71.63 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
7 20250220 110403 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 -105 5 -3.70 181209830 65566 110.34 2835 2835 2725 3685 1985 2835 2763.78 0.16 0 -11018 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 343 -1.40 0.38 12 0.52 -1954.00 7227.00 4500 20240430 -39.33 1611 20241209 69.46 4400 -37.95 20250120 2355 15.92 20250102 4500 -39.33 20240430 1611 69.46 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
8 20250220 100403 57 100.00 KOSDAQ IT 서비스 N N N N N 2725 -110 5 -3.88 147103840 53090 89.34 2835 2835 2725 3685 1985 2835 2770.84 0.16 0 -12683 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 343 -1.39 0.38 12 0.42 -1954.00 7227.00 4500 20240430 -39.44 1611 20241209 69.15 4400 -38.07 20250120 2355 15.71 20250102 4500 -39.44 20240430 1611 69.15 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
9 20250220 090404 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 -20 5 -0.71 4535535 1607 2.70 2835 2835 2815 3685 1985 2835 2822.36 0.16 0 -252 2938 2886 2838 2786 2738 2862 2762 63 850 500 1700 5 1 12577506 354 -1.44 0.39 12 0.01 -1954.00 7227.00 4500 20240430 -37.44 1611 20241209 74.74 4400 -36.02 20250120 2355 19.53 20250102 4500 -37.44 20240430 1611 74.74 20241209 0.36 N 028080 500 62 억 20722 N N 0 N 00 N
10 20250219 160402 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 15 2 0.53 166245635 58980 77.05 2890 2890 2790 3665 1975 2820 2818.48 0.17 0 -4860 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 357 -1.45 0.39 12 0.47 -1954.00 7227.00 4500 20240430 -37.00 1611 20241209 75.98 4400 -35.57 20250120 2355 20.38 20250102 4500 -37.00 20240430 1611 75.98 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
11 20250219 150403 57 100.00 KOSDAQ IT 서비스 N N N N N 2820 0 3 0.00 144347915 51239 66.94 2890 2890 2790 3665 1975 2820 2817.15 0.17 0 -4159 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 355 -1.44 0.39 12 0.41 -1954.00 7227.00 4500 20240430 -37.33 1611 20241209 75.05 4400 -35.91 20250120 2355 19.75 20250102 4500 -37.33 20240430 1611 75.05 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N
12 20250219 140401 57 100.00 KOSDAQ IT 서비스 N N N N N 2830 10 2 0.35 141042325 50070 65.41 2890 2890 2790 3665 1975 2820 2816.90 0.17 0 -3311 2926 2872 2821 2767 2716 2900 2795 63 845 500 1690 5 1 12577506 356 -1.45 0.39 12 0.40 -1954.00 7227.00 4500 20240430 -37.11 1611 20241209 75.67 4400 -35.68 20250120 2355 20.17 20250102 4500 -37.11 20240430 1611 75.67 20241209 0.36 N 028080 500 62 억 20994 N N 0 N 00 N