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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,24,2,1.21,28917818,14467,31.98,1998,2025,1980,2575,1387,1981,1998.88,3.54,0,-3580,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,5,1,22025767,442,-3.72,1.14,12,0.07,-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
20250219,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,24,2,1.21,28699279,14358,31.74,1998,2025,1980,2575,1387,1981,1998.84,3.54,0,-3519,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,5,1,22025767,442,-3.72,1.14,12,0.07,-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
20250219,110839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,39,2,1.97,25901809,12965,28.66,1998,2025,1980,2575,1387,1981,1997.83,3.54,0,-2862,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,5,1,22025767,445,-3.75,1.15,12,0.06,-539.00,1757.00,3790,20240228,-46.70,1440,20241209,40.28,2875,-29.74,20250122,1580,27.85,20250102,3790,-46.70,20240228,1440,40.28,20241209,2.07,N,134580,500,110 억,,780024,N,N,0,N,00,N
20250219,100839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,19,2,0.96,12347356,6213,13.73,1998,2000,1980,2575,1387,1981,1987.34,3.54,0,-1706,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,5,1,22025767,441,-3.71,1.14,12,0.03,-539.00,1757.00,3790,20240228,-47.23,1440,20241209,38.89,2875,-30.43,20250122,1580,26.58,20250102,3790,-47.23,20240228,1440,38.89,20241209,2.07,N,134580,500,110 억,,780024,N,N,0,N,00,N
20250219,090840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,16,2,0.81,770844,386,0.85,1998,1998,1997,2575,1387,1981,1997.01,3.54,0,-60,2019,1999,1978,1958,1937,1989,1948,110,594,500,1220,1,1,22025767,440,-3.71,1.14,12,0.00,-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
20250218,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,1,2,0.05,89118835,45241,63.01,1998,1998,1957,2570,1386,1980,1969.83,3.54,0,-345,2032,2005,1983,1956,1934,1995,1946,110,590,500,1220,1,1,22025767,436,-3.68,1.13,12,0.21,-539.00,1757.00,3790,20240228,-47.73,1440,20241209,37.57,2875,-31.10,20250122,1580,25.38,20250102,3790,-47.73,20240228,1440,37.57,20241209,1.97,N,134580,500,110 억,,780419,N,N,0,N,00,N
20250218,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,0,3,0.00,88501063,44929,62.57,1998,1998,1957,2570,1386,1980,1969.80,3.54,0,-216,2032,2005,1983,1956,1934,1995,1946,110,590,500,1220,1,1,22025767,436,-3.67,1.13,12,0.20,-539.00,1757.00,3790,20240228,-47.76,1440,20241209,37.50,2875,-31.13,20250122,1580,25.32,20250102,3790,-47.76,20240228,1440,37.50,20241209,1.97,N,134580,500,110 억,,780419,N,N,0,N,00,N
20250218,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1971,-9,5,-0.45,74459483,37773,52.61,1998,1998,1957,2570,1386,1980,1971.24,3.54,0,-1864,2032,2005,1983,1956,1934,1995,1946,110,590,500,1220,1,1,22025767,434,-3.66,1.12,12,0.17,-539.00,1757.00,3790,20240228,-47.99,1440,20241209,36.88,2875,-31.44,20250122,1580,24.75,20250102,3790,-47.99,20240228,1440,36.88,20241209,1.97,N,134580,500,110 억,,780419,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 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
3 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
4 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
5 20250219 130839 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 24 2 1.21 28917818 14467 31.98 1998 2025 1980 2575 1387 1981 1998.88 3.54 0 -3580 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 5 1 22025767 442 -3.72 1.14 12 0.07 -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
6 20250219 120837 57 100.00 KOSDAQ IT 서비스 N N N N N 2005 24 2 1.21 28699279 14358 31.74 1998 2025 1980 2575 1387 1981 1998.84 3.54 0 -3519 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 5 1 22025767 442 -3.72 1.14 12 0.07 -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
7 20250219 110839 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 39 2 1.97 25901809 12965 28.66 1998 2025 1980 2575 1387 1981 1997.83 3.54 0 -2862 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 5 1 22025767 445 -3.75 1.15 12 0.06 -539.00 1757.00 3790 20240228 -46.70 1440 20241209 40.28 2875 -29.74 20250122 1580 27.85 20250102 3790 -46.70 20240228 1440 40.28 20241209 2.07 N 134580 500 110 억 780024 N N 0 N 00 N
8 20250219 100839 57 100.00 KOSDAQ IT 서비스 N N N N N 2000 19 2 0.96 12347356 6213 13.73 1998 2000 1980 2575 1387 1981 1987.34 3.54 0 -1706 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 5 1 22025767 441 -3.71 1.14 12 0.03 -539.00 1757.00 3790 20240228 -47.23 1440 20241209 38.89 2875 -30.43 20250122 1580 26.58 20250102 3790 -47.23 20240228 1440 38.89 20241209 2.07 N 134580 500 110 억 780024 N N 0 N 00 N
9 20250219 090840 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 16 2 0.81 770844 386 0.85 1998 1998 1997 2575 1387 1981 1997.01 3.54 0 -60 2019 1999 1978 1958 1937 1989 1948 110 594 500 1220 1 1 22025767 440 -3.71 1.14 12 0.00 -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
10 20250218 160836 57 100.00 KOSDAQ IT 서비스 N N N N N 1981 1 2 0.05 89118835 45241 63.01 1998 1998 1957 2570 1386 1980 1969.83 3.54 0 -345 2032 2005 1983 1956 1934 1995 1946 110 590 500 1220 1 1 22025767 436 -3.68 1.13 12 0.21 -539.00 1757.00 3790 20240228 -47.73 1440 20241209 37.57 2875 -31.10 20250122 1580 25.38 20250102 3790 -47.73 20240228 1440 37.57 20241209 1.97 N 134580 500 110 억 780419 N N 0 N 00 N
11 20250218 150838 57 100.00 KOSDAQ IT 서비스 N N N N N 1980 0 3 0.00 88501063 44929 62.57 1998 1998 1957 2570 1386 1980 1969.80 3.54 0 -216 2032 2005 1983 1956 1934 1995 1946 110 590 500 1220 1 1 22025767 436 -3.67 1.13 12 0.20 -539.00 1757.00 3790 20240228 -47.76 1440 20241209 37.50 2875 -31.13 20250122 1580 25.32 20250102 3790 -47.76 20240228 1440 37.50 20241209 1.97 N 134580 500 110 억 780419 N N 0 N 00 N
12 20250218 140838 57 100.00 KOSDAQ IT 서비스 N N N N N 1971 -9 5 -0.45 74459483 37773 52.61 1998 1998 1957 2570 1386 1980 1971.24 3.54 0 -1864 2032 2005 1983 1956 1934 1995 1946 110 590 500 1220 1 1 22025767 434 -3.66 1.12 12 0.17 -539.00 1757.00 3790 20240228 -47.99 1440 20241209 36.88 2875 -31.44 20250122 1580 24.75 20250102 3790 -47.99 20240228 1440 36.88 20241209 1.97 N 134580 500 110 억 780419 N N 0 N 00 N