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
093320/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
20250219,160730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81200,1200,2,1.50,6769126500,82179,358.47,81400,86000,79800,104000,56000,80000,82371.81,26.98,0,-9170,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,3963,16.05,2.34,12,1.68,5059.00,34749.00,110400,20240213,-26.45,61100,20241115,32.90,86100,-5.69,20250210,69500,16.83,20250203,105000,-22.67,20240220,61100,32.90,20241115,1.39,N,093320,500,24 억,,1316740,N,N,298,N,00,N
20250219,150732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81800,1800,2,2.25,6587520500,79948,348.74,81400,86000,79800,104000,56000,80000,82398.91,26.98,0,-9471,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,3992,16.17,2.35,12,1.64,5059.00,34749.00,110400,20240213,-25.91,61100,20241115,33.88,86100,-4.99,20250210,69500,17.70,20250203,105000,-22.10,20240220,61100,33.88,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250219,140729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81300,1300,2,1.62,6255179700,75869,330.94,81400,86000,79800,104000,56000,80000,82448.56,26.98,0,-7965,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,3967,16.07,2.34,12,1.55,5059.00,34749.00,110400,20240213,-26.36,61100,20241115,33.06,86100,-5.57,20250210,69500,16.98,20250203,105000,-22.57,20240220,61100,33.06,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250219,130730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,82300,2300,2,2.88,5810167200,70434,307.24,81400,86000,79800,104000,56000,80000,82492.54,26.98,0,-7216,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,4016,16.27,2.37,12,1.44,5059.00,34749.00,110400,20240213,-25.45,61100,20241115,34.70,86100,-4.41,20250210,69500,18.42,20250203,105000,-21.62,20240220,61100,34.70,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250219,120729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80600,600,2,0.75,5371070300,65053,283.76,81400,86000,79800,104000,56000,80000,82566.30,26.98,0,-5363,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,3933,15.93,2.32,12,1.33,5059.00,34749.00,110400,20240213,-26.99,61100,20241115,31.91,86100,-6.39,20250210,69500,15.97,20250203,105000,-23.24,20240220,61100,31.91,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250219,110730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80800,800,2,1.00,4728339600,57047,248.84,81400,86000,80200,104000,56000,80000,82887.26,26.98,0,-7394,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,3943,15.97,2.33,12,1.17,5059.00,34749.00,110400,20240213,-26.81,61100,20241115,32.24,86100,-6.16,20250210,69500,16.26,20250203,105000,-23.05,20240220,61100,32.24,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250219,100730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81000,1000,2,1.25,4322737900,52013,226.88,81400,86000,80500,104000,56000,80000,83111.49,26.98,0,-7285,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,3953,16.01,2.33,12,1.07,5059.00,34749.00,110400,20240213,-26.63,61100,20241115,32.57,86100,-5.92,20250210,69500,16.55,20250203,105000,-22.86,20240220,61100,32.57,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250219,090731,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,84900,4900,2,6.12,2035305800,24215,105.63,81400,86000,81400,104000,56000,80000,84058.99,26.98,0,-256,82933,81466,80333,78866,77733,80900,78300,24,24000,500,57600,100,1,4880000,4143,16.78,2.44,12,0.50,5059.00,34749.00,110400,20240213,-23.10,61100,20241115,38.95,86100,-1.39,20250210,69500,22.16,20250203,105000,-19.14,20240220,61100,38.95,20241115,1.39,N,093320,500,24 억,,1316740,N,N,55,N,00,N
20250218,160728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80000,-800,5,-0.99,1837625500,22914,123.69,81100,81800,79200,105000,56600,80800,80196.67,26.85,0,-506,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3904,15.81,2.30,12,0.47,5059.00,34749.00,110400,20240213,-27.54,61100,20241115,30.93,86100,-7.08,20250210,69500,15.11,20250203,105000,-23.81,20240220,61100,30.93,20241115,1.39,N,093320,500,24 억,,1310071,N,N,55,N,00,N
20250218,150729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80000,-800,5,-0.99,1738256000,21671,116.98,81100,81800,79200,105000,56600,80800,80211.16,26.85,0,-374,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3904,15.81,2.30,12,0.44,5059.00,34749.00,110400,20240213,-27.54,61100,20241115,30.93,86100,-7.08,20250210,69500,15.11,20250203,105000,-23.81,20240220,61100,30.93,20241115,1.39,N,093320,500,24 억,,1310071,N,N,14,N,00,N
20250218,140729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80400,-400,5,-0.50,1547981300,19295,104.15,81100,81800,79200,105000,56600,80800,80227.07,26.85,0,-422,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3924,15.89,2.31,12,0.40,5059.00,34749.00,110400,20240213,-27.17,61100,20241115,31.59,86100,-6.62,20250210,69500,15.68,20250203,105000,-23.43,20240220,61100,31.59,20241115,1.39,N,093320,500,24 억,,1310071,N,N,14,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 160730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81200 1200 2 1.50 6769126500 82179 358.47 81400 86000 79800 104000 56000 80000 82371.81 26.98 0 -9170 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 3963 16.05 2.34 12 1.68 5059.00 34749.00 110400 20240213 -26.45 61100 20241115 32.90 86100 -5.69 20250210 69500 16.83 20250203 105000 -22.67 20240220 61100 32.90 20241115 1.39 N 093320 500 24 억 1316740 N N 298 N 00 N
3 20250219 150732 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81800 1800 2 2.25 6587520500 79948 348.74 81400 86000 79800 104000 56000 80000 82398.91 26.98 0 -9471 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 3992 16.17 2.35 12 1.64 5059.00 34749.00 110400 20240213 -25.91 61100 20241115 33.88 86100 -4.99 20250210 69500 17.70 20250203 105000 -22.10 20240220 61100 33.88 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
4 20250219 140729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81300 1300 2 1.62 6255179700 75869 330.94 81400 86000 79800 104000 56000 80000 82448.56 26.98 0 -7965 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 3967 16.07 2.34 12 1.55 5059.00 34749.00 110400 20240213 -26.36 61100 20241115 33.06 86100 -5.57 20250210 69500 16.98 20250203 105000 -22.57 20240220 61100 33.06 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
5 20250219 130730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 82300 2300 2 2.88 5810167200 70434 307.24 81400 86000 79800 104000 56000 80000 82492.54 26.98 0 -7216 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 4016 16.27 2.37 12 1.44 5059.00 34749.00 110400 20240213 -25.45 61100 20241115 34.70 86100 -4.41 20250210 69500 18.42 20250203 105000 -21.62 20240220 61100 34.70 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
6 20250219 120729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80600 600 2 0.75 5371070300 65053 283.76 81400 86000 79800 104000 56000 80000 82566.30 26.98 0 -5363 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 3933 15.93 2.32 12 1.33 5059.00 34749.00 110400 20240213 -26.99 61100 20241115 31.91 86100 -6.39 20250210 69500 15.97 20250203 105000 -23.24 20240220 61100 31.91 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
7 20250219 110730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80800 800 2 1.00 4728339600 57047 248.84 81400 86000 80200 104000 56000 80000 82887.26 26.98 0 -7394 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 3943 15.97 2.33 12 1.17 5059.00 34749.00 110400 20240213 -26.81 61100 20241115 32.24 86100 -6.16 20250210 69500 16.26 20250203 105000 -23.05 20240220 61100 32.24 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
8 20250219 100730 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81000 1000 2 1.25 4322737900 52013 226.88 81400 86000 80500 104000 56000 80000 83111.49 26.98 0 -7285 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 3953 16.01 2.33 12 1.07 5059.00 34749.00 110400 20240213 -26.63 61100 20241115 32.57 86100 -5.92 20250210 69500 16.55 20250203 105000 -22.86 20240220 61100 32.57 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
9 20250219 090731 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 84900 4900 2 6.12 2035305800 24215 105.63 81400 86000 81400 104000 56000 80000 84058.99 26.98 0 -256 82933 81466 80333 78866 77733 80900 78300 24 24000 500 57600 100 1 4880000 4143 16.78 2.44 12 0.50 5059.00 34749.00 110400 20240213 -23.10 61100 20241115 38.95 86100 -1.39 20250210 69500 22.16 20250203 105000 -19.14 20240220 61100 38.95 20241115 1.39 N 093320 500 24 억 1316740 N N 55 N 00 N
10 20250218 160728 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80000 -800 5 -0.99 1837625500 22914 123.69 81100 81800 79200 105000 56600 80800 80196.67 26.85 0 -506 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3904 15.81 2.30 12 0.47 5059.00 34749.00 110400 20240213 -27.54 61100 20241115 30.93 86100 -7.08 20250210 69500 15.11 20250203 105000 -23.81 20240220 61100 30.93 20241115 1.39 N 093320 500 24 억 1310071 N N 55 N 00 N
11 20250218 150729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80000 -800 5 -0.99 1738256000 21671 116.98 81100 81800 79200 105000 56600 80800 80211.16 26.85 0 -374 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3904 15.81 2.30 12 0.44 5059.00 34749.00 110400 20240213 -27.54 61100 20241115 30.93 86100 -7.08 20250210 69500 15.11 20250203 105000 -23.81 20240220 61100 30.93 20241115 1.39 N 093320 500 24 억 1310071 N N 14 N 00 N
12 20250218 140729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80400 -400 5 -0.50 1547981300 19295 104.15 81100 81800 79200 105000 56600 80800 80227.07 26.85 0 -422 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3924 15.89 2.31 12 0.40 5059.00 34749.00 110400 20240213 -27.17 61100 20241115 31.59 86100 -6.62 20250210 69500 15.68 20250203 105000 -23.43 20240220 61100 31.59 20241115 1.39 N 093320 500 24 억 1310071 N N 14 N 00 N