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
300080/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
20250219,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23150,-750,5,-3.14,3070127150,128784,48.61,24200,24700,23100,31050,16750,23900,23840.12,1.57,0,-20940,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1274,-17.82,27.14,12,2.34,-1299.00,853.00,41000,20240219,-43.54,11100,20241115,108.56,27200,-14.89,20250204,15730,47.17,20250120,41000,-43.54,20240219,11100,108.56,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,-700,5,-2.93,2945981200,123419,46.59,24200,24700,23150,31050,16750,23900,23869.75,1.57,0,-20120,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1276,-17.86,27.20,12,2.24,-1299.00,853.00,41000,20240219,-43.41,11100,20241115,109.01,27200,-14.71,20250204,15730,47.49,20250120,41000,-43.41,20240219,11100,109.01,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23400,-500,5,-2.09,2570516050,107279,40.49,24200,24700,23300,31050,16750,23900,23961.04,1.57,0,-20124,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1287,-18.01,27.43,12,1.95,-1299.00,853.00,41000,20240219,-42.93,11100,20241115,110.81,27200,-13.97,20250204,15730,48.76,20250120,41000,-42.93,20240219,11100,110.81,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23650,-250,5,-1.05,2334148250,97197,36.69,24200,24700,23600,31050,16750,23900,24014.61,1.57,0,-19979,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1301,-18.21,27.73,12,1.77,-1299.00,853.00,41000,20240219,-42.32,11100,20241115,113.06,27200,-13.05,20250204,15730,50.35,20250120,41000,-42.32,20240219,11100,113.06,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23750,-150,5,-0.63,2077652900,86380,32.61,24200,24700,23700,31050,16750,23900,24052.48,1.57,0,-15456,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1307,-18.28,27.84,12,1.57,-1299.00,853.00,41000,20240219,-42.07,11100,20241115,113.96,27200,-12.68,20250204,15730,50.99,20250120,41000,-42.07,20240219,11100,113.96,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,111124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,150,2,0.63,1901804200,79029,29.83,24200,24700,23700,31050,16750,23900,24064.64,1.57,0,-11465,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1323,-18.51,28.19,12,1.44,-1299.00,853.00,41000,20240219,-41.34,11100,20241115,116.67,27200,-11.58,20250204,15730,52.89,20250120,41000,-41.34,20240219,11100,116.67,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,100,2,0.42,1670924150,69365,26.18,24200,24700,23700,31050,16750,23900,24088.87,1.57,0,-9696,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1320,-18.48,28.14,12,1.26,-1299.00,853.00,41000,20240219,-41.46,11100,20241115,116.22,27200,-11.76,20250204,15730,52.57,20250120,41000,-41.46,20240219,11100,116.22,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250219,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,150,2,0.63,578250700,23895,9.02,24200,24700,24000,31050,16750,23900,24199.65,1.57,0,-10261,25700,24800,23750,22850,21800,25250,23300,28,7150,500,14810,50,1,5501817,1323,-18.51,28.19,12,0.43,-1299.00,853.00,41000,20240219,-41.34,11100,20241115,116.67,27200,-11.58,20250204,15730,52.89,20250120,41000,-41.34,20240219,11100,116.67,20241115,0.71,N,300080,500,27 억,,86181,N,N,0,N,00,N
20250218,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23900,1200,2,5.29,6104242750,259083,337.03,23100,24650,22700,29500,15900,22700,23560.04,1.62,0,-2150,23166,22932,22516,22282,21866,23050,22400,28,6800,500,14070,50,1,5501817,1315,-18.40,28.02,12,4.71,-1299.00,853.00,41000,20240219,-41.71,11100,20241115,115.32,27200,-12.13,20250204,15730,51.94,20250120,41000,-41.71,20240219,11100,115.32,20241115,0.69,N,300080,500,27 억,,88866,N,N,0,N,00,N
20250218,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23800,1100,2,4.85,5871837750,249352,324.37,23100,24650,22700,29500,15900,22700,23548.39,1.62,0,-497,23166,22932,22516,22282,21866,23050,22400,28,6800,500,14070,50,1,5501817,1309,-18.32,27.90,12,4.53,-1299.00,853.00,41000,20240219,-41.95,11100,20241115,114.41,27200,-12.50,20250204,15730,51.30,20250120,41000,-41.95,20240219,11100,114.41,20241115,0.69,N,300080,500,27 억,,88866,N,N,0,N,00,N
20250218,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,1450,2,6.39,3981957800,171016,222.47,23100,24150,22700,29500,15900,22700,23284.12,1.62,0,612,23166,22932,22516,22282,21866,23050,22400,28,6800,500,14070,50,1,5501817,1329,-18.59,28.31,12,3.11,-1299.00,853.00,41000,20240219,-41.10,11100,20241115,117.57,27200,-11.21,20250204,15730,53.53,20250120,41000,-41.10,20240219,11100,117.57,20241115,0.69,N,300080,500,27 억,,88866,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 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 23150 -750 5 -3.14 3070127150 128784 48.61 24200 24700 23100 31050 16750 23900 23840.12 1.57 0 -20940 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1274 -17.82 27.14 12 2.34 -1299.00 853.00 41000 20240219 -43.54 11100 20241115 108.56 27200 -14.89 20250204 15730 47.17 20250120 41000 -43.54 20240219 11100 108.56 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
3 20250219 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 23200 -700 5 -2.93 2945981200 123419 46.59 24200 24700 23150 31050 16750 23900 23869.75 1.57 0 -20120 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1276 -17.86 27.20 12 2.24 -1299.00 853.00 41000 20240219 -43.41 11100 20241115 109.01 27200 -14.71 20250204 15730 47.49 20250120 41000 -43.41 20240219 11100 109.01 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
4 20250219 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 23400 -500 5 -2.09 2570516050 107279 40.49 24200 24700 23300 31050 16750 23900 23961.04 1.57 0 -20124 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1287 -18.01 27.43 12 1.95 -1299.00 853.00 41000 20240219 -42.93 11100 20241115 110.81 27200 -13.97 20250204 15730 48.76 20250120 41000 -42.93 20240219 11100 110.81 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
5 20250219 131124 57 100.00 KOSDAQ IT 서비스 N N N N N 23650 -250 5 -1.05 2334148250 97197 36.69 24200 24700 23600 31050 16750 23900 24014.61 1.57 0 -19979 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1301 -18.21 27.73 12 1.77 -1299.00 853.00 41000 20240219 -42.32 11100 20241115 113.06 27200 -13.05 20250204 15730 50.35 20250120 41000 -42.32 20240219 11100 113.06 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
6 20250219 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 23750 -150 5 -0.63 2077652900 86380 32.61 24200 24700 23700 31050 16750 23900 24052.48 1.57 0 -15456 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1307 -18.28 27.84 12 1.57 -1299.00 853.00 41000 20240219 -42.07 11100 20241115 113.96 27200 -12.68 20250204 15730 50.99 20250120 41000 -42.07 20240219 11100 113.96 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
7 20250219 111124 57 100.00 KOSDAQ IT 서비스 N N N N N 24050 150 2 0.63 1901804200 79029 29.83 24200 24700 23700 31050 16750 23900 24064.64 1.57 0 -11465 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1323 -18.51 28.19 12 1.44 -1299.00 853.00 41000 20240219 -41.34 11100 20241115 116.67 27200 -11.58 20250204 15730 52.89 20250120 41000 -41.34 20240219 11100 116.67 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
8 20250219 101125 57 100.00 KOSDAQ IT 서비스 N N N N N 24000 100 2 0.42 1670924150 69365 26.18 24200 24700 23700 31050 16750 23900 24088.87 1.57 0 -9696 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1320 -18.48 28.14 12 1.26 -1299.00 853.00 41000 20240219 -41.46 11100 20241115 116.22 27200 -11.76 20250204 15730 52.57 20250120 41000 -41.46 20240219 11100 116.22 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
9 20250219 091126 57 100.00 KOSDAQ IT 서비스 N N N N N 24050 150 2 0.63 578250700 23895 9.02 24200 24700 24000 31050 16750 23900 24199.65 1.57 0 -10261 25700 24800 23750 22850 21800 25250 23300 28 7150 500 14810 50 1 5501817 1323 -18.51 28.19 12 0.43 -1299.00 853.00 41000 20240219 -41.34 11100 20241115 116.67 27200 -11.58 20250204 15730 52.89 20250120 41000 -41.34 20240219 11100 116.67 20241115 0.71 N 300080 500 27 억 86181 N N 0 N 00 N
10 20250218 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 23900 1200 2 5.29 6104242750 259083 337.03 23100 24650 22700 29500 15900 22700 23560.04 1.62 0 -2150 23166 22932 22516 22282 21866 23050 22400 28 6800 500 14070 50 1 5501817 1315 -18.40 28.02 12 4.71 -1299.00 853.00 41000 20240219 -41.71 11100 20241115 115.32 27200 -12.13 20250204 15730 51.94 20250120 41000 -41.71 20240219 11100 115.32 20241115 0.69 N 300080 500 27 억 88866 N N 0 N 00 N
11 20250218 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 23800 1100 2 4.85 5871837750 249352 324.37 23100 24650 22700 29500 15900 22700 23548.39 1.62 0 -497 23166 22932 22516 22282 21866 23050 22400 28 6800 500 14070 50 1 5501817 1309 -18.32 27.90 12 4.53 -1299.00 853.00 41000 20240219 -41.95 11100 20241115 114.41 27200 -12.50 20250204 15730 51.30 20250120 41000 -41.95 20240219 11100 114.41 20241115 0.69 N 300080 500 27 억 88866 N N 0 N 00 N
12 20250218 141123 57 100.00 KOSDAQ IT 서비스 N N N N N 24150 1450 2 6.39 3981957800 171016 222.47 23100 24150 22700 29500 15900 22700 23284.12 1.62 0 612 23166 22932 22516 22282 21866 23050 22400 28 6800 500 14070 50 1 5501817 1329 -18.59 28.31 12 3.11 -1299.00 853.00 41000 20240219 -41.10 11100 20241115 117.57 27200 -11.21 20250204 15730 53.53 20250120 41000 -41.10 20240219 11100 117.57 20241115 0.69 N 300080 500 27 억 88866 N N 0 N 00 N