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
092130/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
20250219,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13170,90,2,0.69,125124440,9544,250.89,13200,13200,13060,17000,9160,13080,13110.27,7.73,0,1384,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1586,13.51,3.49,12,0.08,975.00,3776.00,13690,20240206,-3.80,11490,20240805,14.62,13390,-1.64,20250212,12310,6.99,20250102,13690,-3.80,20241224,11490,14.62,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,150727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,50,2,0.38,117081700,8933,234.83,13200,13200,13060,17000,9160,13080,13106.65,7.73,0,1397,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1581,13.47,3.48,12,0.07,975.00,3776.00,13690,20240206,-4.09,11490,20240805,14.27,13390,-1.94,20250212,12310,6.66,20250102,13690,-4.09,20241224,11490,14.27,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,40,2,0.31,111360800,8497,223.37,13200,13200,13060,17000,9160,13080,13105.90,7.73,0,1358,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1580,13.46,3.47,12,0.07,975.00,3776.00,13690,20240206,-4.16,11490,20240805,14.19,13390,-2.02,20250212,12310,6.58,20250102,13690,-4.16,20241224,11490,14.19,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13110,30,2,0.23,92598400,7066,185.75,13200,13200,13060,17000,9160,13080,13104.78,7.73,0,1063,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1579,13.45,3.47,12,0.06,975.00,3776.00,13690,20240206,-4.24,11490,20240805,14.10,13390,-2.09,20250212,12310,6.50,20250102,13690,-4.24,20241224,11490,14.10,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,120724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13090,10,2,0.08,69249310,5284,138.91,13200,13200,13060,17000,9160,13080,13105.47,7.73,0,615,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1577,13.43,3.47,12,0.04,975.00,3776.00,13690,20240206,-4.38,11490,20240805,13.93,13390,-2.24,20250212,12310,6.34,20250102,13690,-4.38,20241224,11490,13.93,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,110725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13070,-10,5,-0.08,42906210,3274,86.07,13200,13200,13060,17000,9160,13080,13105.13,7.73,0,277,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1574,13.41,3.46,12,0.03,975.00,3776.00,13690,20240206,-4.53,11490,20240805,13.75,13390,-2.39,20250212,12310,6.17,20250102,13690,-4.53,20241224,11490,13.75,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,100724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,40,2,0.31,16160610,1234,32.44,13200,13200,13080,17000,9160,13080,13096.12,7.73,0,0,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1580,13.46,3.47,12,0.01,975.00,3776.00,13690,20240206,-4.16,11490,20240805,14.19,13390,-2.02,20250212,12310,6.58,20250102,13690,-4.16,20241224,11490,14.19,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250219,090726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13090,10,2,0.08,891780,68,1.79,13200,13200,13090,17000,9160,13080,13114.41,7.73,0,-2,13173,13126,13063,13016,12953,13150,13040,61,3920,500,9670,10,1,12043600,1577,13.43,3.47,12,0.00,975.00,3776.00,13690,20240206,-4.38,11490,20240805,13.93,13390,-2.24,20250212,12310,6.34,20250102,13690,-4.38,20241224,11490,13.93,20240805,0.01,N,092130,500,61 억,,930387,N,N,0,N,00,N
20250218,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13080,30,2,0.23,49679990,3804,84.16,13000,13110,13000,16960,9140,13050,13059.93,7.73,0,-18,13170,13110,13060,13000,12950,13085,12975,61,3910,500,9650,10,1,12043600,1575,13.42,3.46,12,0.03,975.00,3776.00,13690,20240206,-4.46,11490,20240805,13.84,13390,-2.32,20250212,12310,6.26,20250102,13690,-4.46,20241224,11490,13.84,20240805,0.01,N,092130,500,61 억,,930405,N,N,0,N,00,N
20250218,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13080,30,2,0.23,48829770,3739,82.72,13000,13110,13000,16960,9140,13050,13059.58,7.73,0,-17,13170,13110,13060,13000,12950,13085,12975,61,3910,500,9650,10,1,12043600,1575,13.42,3.46,12,0.03,975.00,3776.00,13690,20240206,-4.46,11490,20240805,13.84,13390,-2.32,20250212,12310,6.26,20250102,13690,-4.46,20241224,11490,13.84,20240805,0.01,N,092130,500,61 억,,930405,N,N,0,N,00,N
20250218,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13090,40,2,0.31,44789090,3430,75.88,13000,13110,13000,16960,9140,13050,13058.04,7.73,0,-17,13170,13110,13060,13000,12950,13085,12975,61,3910,500,9650,10,1,12043600,1577,13.43,3.47,12,0.03,975.00,3776.00,13690,20240206,-4.38,11490,20240805,13.93,13390,-2.24,20250212,12310,6.34,20250102,13690,-4.38,20241224,11490,13.93,20240805,0.01,N,092130,500,61 억,,930405,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 160725 57 100.00 KOSDAQ IT 서비스 N N N N N 13170 90 2 0.69 125124440 9544 250.89 13200 13200 13060 17000 9160 13080 13110.27 7.73 0 1384 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1586 13.51 3.49 12 0.08 975.00 3776.00 13690 20240206 -3.80 11490 20240805 14.62 13390 -1.64 20250212 12310 6.99 20250102 13690 -3.80 20241224 11490 14.62 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
3 20250219 150727 57 100.00 KOSDAQ IT 서비스 N N N N N 13130 50 2 0.38 117081700 8933 234.83 13200 13200 13060 17000 9160 13080 13106.65 7.73 0 1397 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1581 13.47 3.48 12 0.07 975.00 3776.00 13690 20240206 -4.09 11490 20240805 14.27 13390 -1.94 20250212 12310 6.66 20250102 13690 -4.09 20241224 11490 14.27 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
4 20250219 140723 57 100.00 KOSDAQ IT 서비스 N N N N N 13120 40 2 0.31 111360800 8497 223.37 13200 13200 13060 17000 9160 13080 13105.90 7.73 0 1358 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1580 13.46 3.47 12 0.07 975.00 3776.00 13690 20240206 -4.16 11490 20240805 14.19 13390 -2.02 20250212 12310 6.58 20250102 13690 -4.16 20241224 11490 14.19 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
5 20250219 130725 57 100.00 KOSDAQ IT 서비스 N N N N N 13110 30 2 0.23 92598400 7066 185.75 13200 13200 13060 17000 9160 13080 13104.78 7.73 0 1063 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1579 13.45 3.47 12 0.06 975.00 3776.00 13690 20240206 -4.24 11490 20240805 14.10 13390 -2.09 20250212 12310 6.50 20250102 13690 -4.24 20241224 11490 14.10 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
6 20250219 120724 57 100.00 KOSDAQ IT 서비스 N N N N N 13090 10 2 0.08 69249310 5284 138.91 13200 13200 13060 17000 9160 13080 13105.47 7.73 0 615 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1577 13.43 3.47 12 0.04 975.00 3776.00 13690 20240206 -4.38 11490 20240805 13.93 13390 -2.24 20250212 12310 6.34 20250102 13690 -4.38 20241224 11490 13.93 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
7 20250219 110725 57 100.00 KOSDAQ IT 서비스 N N N N N 13070 -10 5 -0.08 42906210 3274 86.07 13200 13200 13060 17000 9160 13080 13105.13 7.73 0 277 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1574 13.41 3.46 12 0.03 975.00 3776.00 13690 20240206 -4.53 11490 20240805 13.75 13390 -2.39 20250212 12310 6.17 20250102 13690 -4.53 20241224 11490 13.75 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
8 20250219 100724 57 100.00 KOSDAQ IT 서비스 N N N N N 13120 40 2 0.31 16160610 1234 32.44 13200 13200 13080 17000 9160 13080 13096.12 7.73 0 0 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1580 13.46 3.47 12 0.01 975.00 3776.00 13690 20240206 -4.16 11490 20240805 14.19 13390 -2.02 20250212 12310 6.58 20250102 13690 -4.16 20241224 11490 14.19 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
9 20250219 090726 57 100.00 KOSDAQ IT 서비스 N N N N N 13090 10 2 0.08 891780 68 1.79 13200 13200 13090 17000 9160 13080 13114.41 7.73 0 -2 13173 13126 13063 13016 12953 13150 13040 61 3920 500 9670 10 1 12043600 1577 13.43 3.47 12 0.00 975.00 3776.00 13690 20240206 -4.38 11490 20240805 13.93 13390 -2.24 20250212 12310 6.34 20250102 13690 -4.38 20241224 11490 13.93 20240805 0.01 N 092130 500 61 억 930387 N N 0 N 00 N
10 20250218 160723 57 100.00 KOSDAQ IT 서비스 N N N N N 13080 30 2 0.23 49679990 3804 84.16 13000 13110 13000 16960 9140 13050 13059.93 7.73 0 -18 13170 13110 13060 13000 12950 13085 12975 61 3910 500 9650 10 1 12043600 1575 13.42 3.46 12 0.03 975.00 3776.00 13690 20240206 -4.46 11490 20240805 13.84 13390 -2.32 20250212 12310 6.26 20250102 13690 -4.46 20241224 11490 13.84 20240805 0.01 N 092130 500 61 억 930405 N N 0 N 00 N
11 20250218 150724 57 100.00 KOSDAQ IT 서비스 N N N N N 13080 30 2 0.23 48829770 3739 82.72 13000 13110 13000 16960 9140 13050 13059.58 7.73 0 -17 13170 13110 13060 13000 12950 13085 12975 61 3910 500 9650 10 1 12043600 1575 13.42 3.46 12 0.03 975.00 3776.00 13690 20240206 -4.46 11490 20240805 13.84 13390 -2.32 20250212 12310 6.26 20250102 13690 -4.46 20241224 11490 13.84 20240805 0.01 N 092130 500 61 억 930405 N N 0 N 00 N
12 20250218 140724 57 100.00 KOSDAQ IT 서비스 N N N N N 13090 40 2 0.31 44789090 3430 75.88 13000 13110 13000 16960 9140 13050 13058.04 7.73 0 -17 13170 13110 13060 13000 12950 13085 12975 61 3910 500 9650 10 1 12043600 1577 13.43 3.47 12 0.03 975.00 3776.00 13690 20240206 -4.38 11490 20240805 13.93 13390 -2.24 20250212 12310 6.34 20250102 13690 -4.38 20241224 11490 13.93 20240805 0.01 N 092130 500 61 억 930405 N N 0 N 00 N