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
099390/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
20250219,160745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,70,2,1.22,91407100,15858,115.79,5730,5800,5720,7440,4020,5730,5764.10,0.58,0,2536,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,476,9.46,0.96,12,0.19,613.00,6046.00,8160,20240215,-28.92,4620,20241210,25.54,6780,-14.45,20250205,4800,20.83,20250102,8100,-28.40,20240219,4620,25.54,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,70,2,1.22,64885280,11253,82.16,5730,5800,5720,7440,4020,5730,5766.04,0.58,0,2583,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,476,9.46,0.96,12,0.14,613.00,6046.00,8160,20240215,-28.92,4620,20241210,25.54,6780,-14.45,20250205,4800,20.83,20250102,8100,-28.40,20240219,4620,25.54,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,140743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,40,2,0.70,52875170,9173,66.98,5730,5800,5720,7440,4020,5730,5764.22,0.58,0,1925,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,474,9.41,0.95,12,0.11,613.00,6046.00,8160,20240215,-29.29,4620,20241210,24.89,6780,-14.90,20250205,4800,20.21,20250102,8100,-28.77,20240219,4620,24.89,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,130744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,40,2,0.70,48139810,8351,60.97,5730,5800,5720,7440,4020,5730,5764.56,0.58,0,1838,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,474,9.41,0.95,12,0.10,613.00,6046.00,8160,20240215,-29.29,4620,20241210,24.89,6780,-14.90,20250205,4800,20.21,20250102,8100,-28.77,20240219,4620,24.89,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,120743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,40,2,0.70,43377410,7525,54.94,5730,5800,5720,7440,4020,5730,5764.44,0.58,0,1762,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,474,9.41,0.95,12,0.09,613.00,6046.00,8160,20240215,-29.29,4620,20241210,24.89,6780,-14.90,20250205,4800,20.21,20250102,8100,-28.77,20240219,4620,24.89,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,110744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,40,2,0.70,20272510,3517,25.68,5730,5800,5720,7440,4020,5730,5764.15,0.58,0,-264,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,474,9.41,0.95,12,0.04,613.00,6046.00,8160,20240215,-29.29,4620,20241210,24.89,6780,-14.90,20250205,4800,20.21,20250102,8100,-28.77,20240219,4620,24.89,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,100744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,50,2,0.87,12762240,2211,16.14,5730,5800,5720,7440,4020,5730,5772.16,0.58,0,-245,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,474,9.43,0.96,12,0.03,613.00,6046.00,8160,20240215,-29.17,4620,20241210,25.11,6780,-14.75,20250205,4800,20.42,20250102,8100,-28.64,20240219,4620,25.11,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250219,090746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-10,5,-0.17,1042560,182,1.33,5730,5760,5720,7440,4020,5730,5728.35,0.58,0,-13,5850,5790,5700,5640,5550,5805,5655,41,1710,500,4010,10,1,8208283,470,9.33,0.95,12,0.00,613.00,6046.00,8160,20240215,-29.90,4620,20241210,23.81,6780,-15.63,20250205,4800,19.17,20250102,8100,-29.38,20240219,4620,23.81,20241210,1.39,N,099390,500,41 억,,47342,N,N,0,N,00,N
20250218,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,30,2,0.53,77932840,13693,77.96,5730,5760,5610,7410,3990,5700,5691.44,0.42,0,-200,5926,5812,5706,5592,5486,5760,5540,41,1710,500,3990,10,1,8208283,470,9.35,0.95,12,0.17,613.00,6046.00,8160,20240215,-29.78,4620,20241210,24.03,6780,-15.49,20250205,4800,19.38,20250102,8100,-29.26,20240219,4620,24.03,20241210,1.37,N,099390,500,41 억,,34663,N,N,0,N,00,N
20250218,150743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,20,2,0.35,69218900,12171,69.30,5730,5760,5610,7410,3990,5700,5687.20,0.42,0,-373,5926,5812,5706,5592,5486,5760,5540,41,1710,500,3990,10,1,8208283,470,9.33,0.95,12,0.15,613.00,6046.00,8160,20240215,-29.90,4620,20241210,23.81,6780,-15.63,20250205,4800,19.17,20250102,8100,-29.38,20240219,4620,23.81,20241210,1.37,N,099390,500,41 억,,34663,N,N,0,N,00,N
20250218,140744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-10,5,-0.18,49318860,8673,49.38,5730,5760,5610,7410,3990,5700,5686.48,0.42,0,-2043,5926,5812,5706,5592,5486,5760,5540,41,1710,500,3990,10,1,8208283,467,9.28,0.94,12,0.11,613.00,6046.00,8160,20240215,-30.27,4620,20241210,23.16,6780,-16.08,20250205,4800,18.54,20250102,8100,-29.75,20240219,4620,23.16,20241210,1.37,N,099390,500,41 억,,34663,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 160745 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 70 2 1.22 91407100 15858 115.79 5730 5800 5720 7440 4020 5730 5764.10 0.58 0 2536 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 476 9.46 0.96 12 0.19 613.00 6046.00 8160 20240215 -28.92 4620 20241210 25.54 6780 -14.45 20250205 4800 20.83 20250102 8100 -28.40 20240219 4620 25.54 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
3 20250219 150747 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 70 2 1.22 64885280 11253 82.16 5730 5800 5720 7440 4020 5730 5766.04 0.58 0 2583 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 476 9.46 0.96 12 0.14 613.00 6046.00 8160 20240215 -28.92 4620 20241210 25.54 6780 -14.45 20250205 4800 20.83 20250102 8100 -28.40 20240219 4620 25.54 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
4 20250219 140743 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 40 2 0.70 52875170 9173 66.98 5730 5800 5720 7440 4020 5730 5764.22 0.58 0 1925 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 474 9.41 0.95 12 0.11 613.00 6046.00 8160 20240215 -29.29 4620 20241210 24.89 6780 -14.90 20250205 4800 20.21 20250102 8100 -28.77 20240219 4620 24.89 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
5 20250219 130744 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 40 2 0.70 48139810 8351 60.97 5730 5800 5720 7440 4020 5730 5764.56 0.58 0 1838 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 474 9.41 0.95 12 0.10 613.00 6046.00 8160 20240215 -29.29 4620 20241210 24.89 6780 -14.90 20250205 4800 20.21 20250102 8100 -28.77 20240219 4620 24.89 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
6 20250219 120743 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 40 2 0.70 43377410 7525 54.94 5730 5800 5720 7440 4020 5730 5764.44 0.58 0 1762 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 474 9.41 0.95 12 0.09 613.00 6046.00 8160 20240215 -29.29 4620 20241210 24.89 6780 -14.90 20250205 4800 20.21 20250102 8100 -28.77 20240219 4620 24.89 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
7 20250219 110744 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 40 2 0.70 20272510 3517 25.68 5730 5800 5720 7440 4020 5730 5764.15 0.58 0 -264 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 474 9.41 0.95 12 0.04 613.00 6046.00 8160 20240215 -29.29 4620 20241210 24.89 6780 -14.90 20250205 4800 20.21 20250102 8100 -28.77 20240219 4620 24.89 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
8 20250219 100744 57 100.00 KOSDAQ IT 서비스 N N N N N 5780 50 2 0.87 12762240 2211 16.14 5730 5800 5720 7440 4020 5730 5772.16 0.58 0 -245 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 474 9.43 0.96 12 0.03 613.00 6046.00 8160 20240215 -29.17 4620 20241210 25.11 6780 -14.75 20250205 4800 20.42 20250102 8100 -28.64 20240219 4620 25.11 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
9 20250219 090746 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 -10 5 -0.17 1042560 182 1.33 5730 5760 5720 7440 4020 5730 5728.35 0.58 0 -13 5850 5790 5700 5640 5550 5805 5655 41 1710 500 4010 10 1 8208283 470 9.33 0.95 12 0.00 613.00 6046.00 8160 20240215 -29.90 4620 20241210 23.81 6780 -15.63 20250205 4800 19.17 20250102 8100 -29.38 20240219 4620 23.81 20241210 1.39 N 099390 500 41 억 47342 N N 0 N 00 N
10 20250218 160742 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 30 2 0.53 77932840 13693 77.96 5730 5760 5610 7410 3990 5700 5691.44 0.42 0 -200 5926 5812 5706 5592 5486 5760 5540 41 1710 500 3990 10 1 8208283 470 9.35 0.95 12 0.17 613.00 6046.00 8160 20240215 -29.78 4620 20241210 24.03 6780 -15.49 20250205 4800 19.38 20250102 8100 -29.26 20240219 4620 24.03 20241210 1.37 N 099390 500 41 억 34663 N N 0 N 00 N
11 20250218 150743 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 20 2 0.35 69218900 12171 69.30 5730 5760 5610 7410 3990 5700 5687.20 0.42 0 -373 5926 5812 5706 5592 5486 5760 5540 41 1710 500 3990 10 1 8208283 470 9.33 0.95 12 0.15 613.00 6046.00 8160 20240215 -29.90 4620 20241210 23.81 6780 -15.63 20250205 4800 19.17 20250102 8100 -29.38 20240219 4620 23.81 20241210 1.37 N 099390 500 41 억 34663 N N 0 N 00 N
12 20250218 140744 57 100.00 KOSDAQ IT 서비스 N N N N N 5690 -10 5 -0.18 49318860 8673 49.38 5730 5760 5610 7410 3990 5700 5686.48 0.42 0 -2043 5926 5812 5706 5592 5486 5760 5540 41 1710 500 3990 10 1 8208283 467 9.28 0.94 12 0.11 613.00 6046.00 8160 20240215 -30.27 4620 20241210 23.16 6780 -16.08 20250205 4800 18.54 20250102 8100 -29.75 20240219 4620 23.16 20241210 1.37 N 099390 500 41 억 34663 N N 0 N 00 N