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
079940/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
20250219,160650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17290,380,2,2.25,1920685860,112572,214.27,17070,17450,16720,21950,11840,16910,17061.63,30.20,0,-13285,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2340,14.60,1.55,12,0.83,1184.00,11131.00,24350,20240314,-28.99,12300,20240805,40.57,19690,-12.19,20250211,15150,14.13,20250120,24350,-28.99,20240314,12300,40.57,20240805,2.06,N,079940,500,67 억,,4087159,N,N,2,N,00,N
20250219,150652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17280,370,2,2.19,1850935920,108534,206.58,17070,17450,16720,21950,11840,16910,17053.97,30.20,0,-12996,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2339,14.59,1.55,12,0.80,1184.00,11131.00,24350,20240314,-29.03,12300,20240805,40.49,19690,-12.24,20250211,15150,14.06,20250120,24350,-29.03,20240314,12300,40.49,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250219,140649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17090,180,2,1.06,1604165460,94181,179.26,17070,17450,16720,21950,11840,16910,17032.79,30.20,0,-15645,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2313,14.43,1.54,12,0.70,1184.00,11131.00,24350,20240314,-29.82,12300,20240805,38.94,19690,-13.20,20250211,15150,12.81,20250120,24350,-29.82,20240314,12300,38.94,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250219,130650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17000,90,2,0.53,1444512960,84805,161.42,17070,17450,16720,21950,11840,16910,17033.35,30.20,0,-18712,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2301,14.36,1.53,12,0.63,1184.00,11131.00,24350,20240314,-30.18,12300,20240805,38.21,19690,-13.66,20250211,15150,12.21,20250120,24350,-30.18,20240314,12300,38.21,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250219,120649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17180,270,2,1.60,1174963500,69007,131.35,17070,17450,16720,21950,11840,16910,17026.73,30.20,0,-19217,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2325,14.51,1.54,12,0.51,1184.00,11131.00,24350,20240314,-29.45,12300,20240805,39.67,19690,-12.75,20250211,15150,13.40,20250120,24350,-29.45,20240314,12300,39.67,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250219,110650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16790,-120,5,-0.71,830180160,48854,92.99,17070,17450,16720,21950,11840,16910,16993.08,30.20,0,-13206,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2273,14.18,1.51,12,0.36,1184.00,11131.00,24350,20240314,-31.05,12300,20240805,36.50,19690,-14.73,20250211,15150,10.83,20250120,24350,-31.05,20240314,12300,36.50,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250219,100650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16790,-120,5,-0.71,717862290,42154,80.24,17070,17450,16720,21950,11840,16910,17029.52,30.20,0,-10942,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2273,14.18,1.51,12,0.31,1184.00,11131.00,24350,20240314,-31.05,12300,20240805,36.50,19690,-14.73,20250211,15150,10.83,20250120,24350,-31.05,20240314,12300,36.50,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250219,090651,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17010,100,2,0.59,225698760,13122,24.98,17070,17450,17000,21950,11840,16910,17200.03,30.20,0,549,17356,17132,16916,16692,16476,17245,16805,68,5040,500,12510,10,1,13535684,2302,14.37,1.53,12,0.10,1184.00,11131.00,24350,20240314,-30.14,12300,20240805,38.29,19690,-13.61,20250211,15150,12.28,20250120,24350,-30.14,20240314,12300,38.29,20240805,2.06,N,079940,500,67 억,,4087159,N,N,0,N,00,N
20250218,160648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16910,260,2,1.56,886077960,52457,153.66,16700,17140,16700,21600,11660,16650,16891.51,30.14,0,8048,16936,16792,16706,16562,16476,16750,16520,68,4950,500,12320,10,1,13535684,2289,14.28,1.52,12,0.39,1184.00,11131.00,24350,20240314,-30.55,12300,20240805,37.48,19690,-14.12,20250211,15150,11.62,20250120,24350,-30.55,20240314,12300,37.48,20240805,2.03,N,079940,500,67 억,,4079127,N,N,1,N,00,N
20250218,150649,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16940,290,2,1.74,845935540,50084,146.71,16700,17140,16700,21600,11660,16650,16890.34,30.14,0,8821,16936,16792,16706,16562,16476,16750,16520,68,4950,500,12320,10,1,13535684,2293,14.31,1.52,12,0.37,1184.00,11131.00,24350,20240314,-30.43,12300,20240805,37.72,19690,-13.97,20250211,15150,11.82,20250120,24350,-30.43,20240314,12300,37.72,20240805,2.03,N,079940,500,67 억,,4079127,N,N,1,N,00,N
20250218,140650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16920,270,2,1.62,795411660,47100,137.97,16700,17140,16700,21600,11660,16650,16887.73,30.14,0,9103,16936,16792,16706,16562,16476,16750,16520,68,4950,500,12320,10,1,13535684,2290,14.29,1.52,12,0.35,1184.00,11131.00,24350,20240314,-30.51,12300,20240805,37.56,19690,-14.07,20250211,15150,11.68,20250120,24350,-30.51,20240314,12300,37.56,20240805,2.03,N,079940,500,67 억,,4079127,N,N,1,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 160650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17290 380 2 2.25 1920685860 112572 214.27 17070 17450 16720 21950 11840 16910 17061.63 30.20 0 -13285 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2340 14.60 1.55 12 0.83 1184.00 11131.00 24350 20240314 -28.99 12300 20240805 40.57 19690 -12.19 20250211 15150 14.13 20250120 24350 -28.99 20240314 12300 40.57 20240805 2.06 N 079940 500 67 억 4087159 N N 2 N 00 N
3 20250219 150652 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17280 370 2 2.19 1850935920 108534 206.58 17070 17450 16720 21950 11840 16910 17053.97 30.20 0 -12996 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2339 14.59 1.55 12 0.80 1184.00 11131.00 24350 20240314 -29.03 12300 20240805 40.49 19690 -12.24 20250211 15150 14.06 20250120 24350 -29.03 20240314 12300 40.49 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
4 20250219 140649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17090 180 2 1.06 1604165460 94181 179.26 17070 17450 16720 21950 11840 16910 17032.79 30.20 0 -15645 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2313 14.43 1.54 12 0.70 1184.00 11131.00 24350 20240314 -29.82 12300 20240805 38.94 19690 -13.20 20250211 15150 12.81 20250120 24350 -29.82 20240314 12300 38.94 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
5 20250219 130650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17000 90 2 0.53 1444512960 84805 161.42 17070 17450 16720 21950 11840 16910 17033.35 30.20 0 -18712 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2301 14.36 1.53 12 0.63 1184.00 11131.00 24350 20240314 -30.18 12300 20240805 38.21 19690 -13.66 20250211 15150 12.21 20250120 24350 -30.18 20240314 12300 38.21 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
6 20250219 120649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17180 270 2 1.60 1174963500 69007 131.35 17070 17450 16720 21950 11840 16910 17026.73 30.20 0 -19217 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2325 14.51 1.54 12 0.51 1184.00 11131.00 24350 20240314 -29.45 12300 20240805 39.67 19690 -12.75 20250211 15150 13.40 20250120 24350 -29.45 20240314 12300 39.67 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
7 20250219 110650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16790 -120 5 -0.71 830180160 48854 92.99 17070 17450 16720 21950 11840 16910 16993.08 30.20 0 -13206 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2273 14.18 1.51 12 0.36 1184.00 11131.00 24350 20240314 -31.05 12300 20240805 36.50 19690 -14.73 20250211 15150 10.83 20250120 24350 -31.05 20240314 12300 36.50 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
8 20250219 100650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16790 -120 5 -0.71 717862290 42154 80.24 17070 17450 16720 21950 11840 16910 17029.52 30.20 0 -10942 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2273 14.18 1.51 12 0.31 1184.00 11131.00 24350 20240314 -31.05 12300 20240805 36.50 19690 -14.73 20250211 15150 10.83 20250120 24350 -31.05 20240314 12300 36.50 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
9 20250219 090651 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17010 100 2 0.59 225698760 13122 24.98 17070 17450 17000 21950 11840 16910 17200.03 30.20 0 549 17356 17132 16916 16692 16476 17245 16805 68 5040 500 12510 10 1 13535684 2302 14.37 1.53 12 0.10 1184.00 11131.00 24350 20240314 -30.14 12300 20240805 38.29 19690 -13.61 20250211 15150 12.28 20250120 24350 -30.14 20240314 12300 38.29 20240805 2.06 N 079940 500 67 억 4087159 N N 0 N 00 N
10 20250218 160648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16910 260 2 1.56 886077960 52457 153.66 16700 17140 16700 21600 11660 16650 16891.51 30.14 0 8048 16936 16792 16706 16562 16476 16750 16520 68 4950 500 12320 10 1 13535684 2289 14.28 1.52 12 0.39 1184.00 11131.00 24350 20240314 -30.55 12300 20240805 37.48 19690 -14.12 20250211 15150 11.62 20250120 24350 -30.55 20240314 12300 37.48 20240805 2.03 N 079940 500 67 억 4079127 N N 1 N 00 N
11 20250218 150649 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16940 290 2 1.74 845935540 50084 146.71 16700 17140 16700 21600 11660 16650 16890.34 30.14 0 8821 16936 16792 16706 16562 16476 16750 16520 68 4950 500 12320 10 1 13535684 2293 14.31 1.52 12 0.37 1184.00 11131.00 24350 20240314 -30.43 12300 20240805 37.72 19690 -13.97 20250211 15150 11.82 20250120 24350 -30.43 20240314 12300 37.72 20240805 2.03 N 079940 500 67 억 4079127 N N 1 N 00 N
12 20250218 140650 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 16920 270 2 1.62 795411660 47100 137.97 16700 17140 16700 21600 11660 16650 16887.73 30.14 0 9103 16936 16792 16706 16562 16476 16750 16520 68 4950 500 12320 10 1 13535684 2290 14.29 1.52 12 0.35 1184.00 11131.00 24350 20240314 -30.51 12300 20240805 37.56 19690 -14.07 20250211 15150 11.68 20250120 24350 -30.51 20240314 12300 37.56 20240805 2.03 N 079940 500 67 억 4079127 N N 1 N 00 N