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
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
20250220,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,8,2,0.41,461822191,230400,681.17,1975,2055,1966,2565,1383,1975,2004.48,3.53,0,25540,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,1,1,22025767,437,-3.68,1.13,12,1.05,-539.00,1757.00,3790,20240228,-47.68,1440,20241209,37.71,2875,-31.03,20250122,1580,25.51,20250102,3790,-47.68,20240228,1440,37.71,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1984,9,2,0.46,449607094,224232,662.94,1975,2055,1968,2565,1383,1975,2005.10,3.53,0,26849,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,1,1,22025767,437,-3.68,1.13,12,1.02,-539.00,1757.00,3790,20240228,-47.65,1440,20241209,37.78,2875,-30.99,20250122,1580,25.57,20250102,3790,-47.65,20240228,1440,37.78,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1984,9,2,0.46,430527257,214598,634.45,1975,2055,1968,2565,1383,1975,2006.20,3.53,0,29791,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,1,1,22025767,437,-3.68,1.13,12,0.97,-539.00,1757.00,3790,20240228,-47.65,1440,20241209,37.78,2875,-30.99,20250122,1580,25.57,20250102,3790,-47.65,20240228,1440,37.78,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,130841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,17,2,0.86,421546825,210061,621.04,1975,2055,1968,2565,1383,1975,2006.78,3.53,0,31270,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,1,1,22025767,439,-3.70,1.13,12,0.95,-539.00,1757.00,3790,20240228,-47.44,1440,20241209,38.33,2875,-30.71,20250122,1580,26.08,20250102,3790,-47.44,20240228,1440,38.33,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,120842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1996,21,2,1.06,382083311,190067,561.93,1975,2055,1970,2565,1383,1975,2010.26,3.53,0,37042,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,1,1,22025767,440,-3.70,1.14,12,0.86,-539.00,1757.00,3790,20240228,-47.34,1440,20241209,38.61,2875,-30.57,20250122,1580,26.33,20250102,3790,-47.34,20240228,1440,38.61,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,110842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,50,2,2.53,351960981,174891,517.06,1975,2055,1970,2565,1383,1975,2012.46,3.53,0,28271,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,5,1,22025767,446,-3.76,1.15,12,0.79,-539.00,1757.00,3790,20240228,-46.57,1440,20241209,40.62,2875,-29.57,20250122,1580,28.16,20250102,3790,-46.57,20240228,1440,40.62,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,100842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,80,2,4.05,52366186,25990,76.84,1975,2055,1970,2565,1383,1975,2014.86,3.53,0,8184,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,5,1,22025767,453,-3.81,1.17,12,0.12,-539.00,1757.00,3790,20240228,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240228,1440,42.71,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250220,090845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,24,2,1.22,1636236,826,2.44,1975,2020,1970,2565,1383,1975,1980.92,3.53,0,-156,2041,2007,1991,1957,1941,2000,1950,110,590,500,1220,1,1,22025767,440,-3.71,1.14,12,0.00,-539.00,1757.00,3790,20240228,-47.26,1440,20241209,38.82,2875,-30.47,20250122,1580,26.52,20250102,3790,-47.26,20240228,1440,38.82,20241209,2.08,N,134580,500,110 억,,777978,N,N,0,N,00,N
20250219,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-6,5,-0.30,64789921,32563,71.98,1998,2025,1975,2575,1387,1981,1989.68,3.54,0,-2046,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,1,1,22025767,435,-3.66,1.12,12,0.15,-539.00,1757.00,3790,20240228,-47.89,1440,20241209,37.15,2875,-31.30,20250122,1580,25.00,20250102,3790,-47.89,20240228,1440,37.15,20241209,2.07,N,134580,500,110 억,,780024,N,N,0,N,00,N
20250219,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,16,2,0.81,49763625,24962,55.18,1998,2025,1980,2575,1387,1981,1993.58,3.54,0,-3661,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,1,1,22025767,440,-3.71,1.14,12,0.11,-539.00,1757.00,3790,20240228,-47.31,1440,20241209,38.68,2875,-30.54,20250122,1580,26.39,20250102,3790,-47.31,20240228,1440,38.68,20241209,2.07,N,134580,500,110 억,,780024,N,N,0,N,00,N
20250219,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,24,2,1.21,41064733,20577,45.48,1998,2025,1980,2575,1387,1981,1995.66,3.54,0,-4138,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,5,1,22025767,442,-3.72,1.14,12,0.09,-539.00,1757.00,3790,20240228,-47.10,1440,20241209,39.24,2875,-30.26,20250122,1580,26.90,20250102,3790,-47.10,20240228,1440,39.24,20241209,2.07,N,134580,500,110 억,,780024,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 160841 57 100.00 KOSDAQ IT 서비스 N N N N N 1983 8 2 0.41 461822191 230400 681.17 1975 2055 1966 2565 1383 1975 2004.48 3.53 0 25540 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 1 1 22025767 437 -3.68 1.13 12 1.05 -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 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
3 20250220 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 1984 9 2 0.46 449607094 224232 662.94 1975 2055 1968 2565 1383 1975 2005.10 3.53 0 26849 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 1 1 22025767 437 -3.68 1.13 12 1.02 -539.00 1757.00 3790 20240228 -47.65 1440 20241209 37.78 2875 -30.99 20250122 1580 25.57 20250102 3790 -47.65 20240228 1440 37.78 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
4 20250220 140844 57 100.00 KOSDAQ IT 서비스 N N N N N 1984 9 2 0.46 430527257 214598 634.45 1975 2055 1968 2565 1383 1975 2006.20 3.53 0 29791 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 1 1 22025767 437 -3.68 1.13 12 0.97 -539.00 1757.00 3790 20240228 -47.65 1440 20241209 37.78 2875 -30.99 20250122 1580 25.57 20250102 3790 -47.65 20240228 1440 37.78 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
5 20250220 130841 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 17 2 0.86 421546825 210061 621.04 1975 2055 1968 2565 1383 1975 2006.78 3.53 0 31270 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 1 1 22025767 439 -3.70 1.13 12 0.95 -539.00 1757.00 3790 20240228 -47.44 1440 20241209 38.33 2875 -30.71 20250122 1580 26.08 20250102 3790 -47.44 20240228 1440 38.33 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
6 20250220 120842 57 100.00 KOSDAQ IT 서비스 N N N N N 1996 21 2 1.06 382083311 190067 561.93 1975 2055 1970 2565 1383 1975 2010.26 3.53 0 37042 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 1 1 22025767 440 -3.70 1.14 12 0.86 -539.00 1757.00 3790 20240228 -47.34 1440 20241209 38.61 2875 -30.57 20250122 1580 26.33 20250102 3790 -47.34 20240228 1440 38.61 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
7 20250220 110842 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 50 2 2.53 351960981 174891 517.06 1975 2055 1970 2565 1383 1975 2012.46 3.53 0 28271 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 5 1 22025767 446 -3.76 1.15 12 0.79 -539.00 1757.00 3790 20240228 -46.57 1440 20241209 40.62 2875 -29.57 20250122 1580 28.16 20250102 3790 -46.57 20240228 1440 40.62 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
8 20250220 100842 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 80 2 4.05 52366186 25990 76.84 1975 2055 1970 2565 1383 1975 2014.86 3.53 0 8184 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 5 1 22025767 453 -3.81 1.17 12 0.12 -539.00 1757.00 3790 20240228 -45.78 1440 20241209 42.71 2875 -28.52 20250122 1580 30.06 20250102 3790 -45.78 20240228 1440 42.71 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
9 20250220 090845 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 24 2 1.22 1636236 826 2.44 1975 2020 1970 2565 1383 1975 1980.92 3.53 0 -156 2041 2007 1991 1957 1941 2000 1950 110 590 500 1220 1 1 22025767 440 -3.71 1.14 12 0.00 -539.00 1757.00 3790 20240228 -47.26 1440 20241209 38.82 2875 -30.47 20250122 1580 26.52 20250102 3790 -47.26 20240228 1440 38.82 20241209 2.08 N 134580 500 110 억 777978 N N 0 N 00 N
10 20250219 160838 57 100.00 KOSDAQ IT 서비스 N N N N N 1975 -6 5 -0.30 64789921 32563 71.98 1998 2025 1975 2575 1387 1981 1989.68 3.54 0 -2046 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 1 1 22025767 435 -3.66 1.12 12 0.15 -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 2.07 N 134580 500 110 억 780024 N N 0 N 00 N
11 20250219 150841 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 16 2 0.81 49763625 24962 55.18 1998 2025 1980 2575 1387 1981 1993.58 3.54 0 -3661 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 1 1 22025767 440 -3.71 1.14 12 0.11 -539.00 1757.00 3790 20240228 -47.31 1440 20241209 38.68 2875 -30.54 20250122 1580 26.39 20250102 3790 -47.31 20240228 1440 38.68 20241209 2.07 N 134580 500 110 억 780024 N N 0 N 00 N
12 20250219 140837 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 24 2 1.21 41064733 20577 45.48 1998 2025 1980 2575 1387 1981 1995.66 3.54 0 -4138 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 5 1 22025767 442 -3.72 1.14 12 0.09 -539.00 1757.00 3790 20240228 -47.10 1440 20241209 39.24 2875 -30.26 20250122 1580 26.90 20250102 3790 -47.10 20240228 1440 39.24 20241209 2.07 N 134580 500 110 억 780024 N N 0 N 00 N