ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79800,-1000,5,-1.24,1312155400,16346,88.23,81100,81800,79200,105000,56600,80800,80273.79,26.85,0,-630,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3894,15.77,2.30,12,0.33,5059.00,34749.00,110400,20240213,-27.72,61100,20241115,30.61,86100,-7.32,20250210,69500,14.82,20250203,105000,-24.00,20240220,61100,30.61,20241115,1.39,N,093320,500,24 억,,1310071,N,N,14,N,00,N
20250218,120729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79800,-1000,5,-1.24,1119645700,13937,75.23,81100,81800,79200,105000,56600,80800,80336.21,26.85,0,-868,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3894,15.77,2.30,12,0.29,5059.00,34749.00,110400,20240213,-27.72,61100,20241115,30.61,86100,-7.32,20250210,69500,14.82,20250203,105000,-24.00,20240220,61100,30.61,20241115,1.39,N,093320,500,24 억,,1310071,N,N,14,N,00,N
20250218,110727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79500,-1300,5,-1.61,985576200,12256,66.16,81100,81800,79200,105000,56600,80800,80415.81,26.85,0,-1065,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3880,15.71,2.29,12,0.25,5059.00,34749.00,110400,20240213,-27.99,61100,20241115,30.11,86100,-7.67,20250210,69500,14.39,20250203,105000,-24.29,20240220,61100,30.11,20241115,1.39,N,093320,500,24 억,,1310071,N,N,14,N,00,N
20250218,100727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80600,-200,5,-0.25,470426000,5804,31.33,81100,81800,80500,105000,56600,80800,81052.03,26.85,0,-473,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3933,15.93,2.32,12,0.12,5059.00,34749.00,110400,20240213,-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,,1310071,N,N,14,N,00,N
20250218,090729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81000,200,2,0.25,75101900,928,5.01,81100,81100,80600,105000,56600,80800,80928.77,26.85,0,-79,82600,81700,80600,79700,78600,81150,79150,24,24200,500,58170,100,1,4880000,3953,16.01,2.33,12,0.02,5059.00,34749.00,110400,20240213,-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,,1310071,N,N,14,N,00,N
20250217,160727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80800,200,2,0.25,1486353500,18500,99.17,81400,81500,79500,104700,56500,80600,80343.43,26.83,0,-3215,82600,81600,80800,79800,79000,81200,79400,24,24100,500,58030,100,1,4880000,3943,15.97,2.33,12,0.38,5059.00,34749.00,110400,20240213,-26.81,61100,20241115,32.24,86100,-6.16,20250210,69500,16.26,20250203,105000,-23.05,20240220,61100,32.24,20241115,1.38,N,093320,500,24 억,,1309390,N,N,14,N,00,N
20250217,150726,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80900,300,2,0.37,1393714400,17354,93.03,81400,81500,79500,104700,56500,80600,80310.84,26.83,0,-2526,82600,81600,80800,79800,79000,81200,79400,24,24100,500,58030,100,1,4880000,3948,15.99,2.33,12,0.36,5059.00,34749.00,110400,20240213,-26.72,61100,20241115,32.41,86100,-6.04,20250210,69500,16.40,20250203,105000,-22.95,20240220,61100,32.41,20241115,1.38,N,093320,500,24 억,,1309390,N,N,0,N,00,N
20250217,140725,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80800,200,2,0.25,1127860200,14069,75.42,81400,81500,79500,104700,56500,80600,80166.34,26.83,0,-699,82600,81600,80800,79800,79000,81200,79400,24,24100,500,58030,100,1,4880000,3943,15.97,2.33,12,0.29,5059.00,34749.00,110400,20240213,-26.81,61100,20241115,32.24,86100,-6.16,20250210,69500,16.26,20250203,105000,-23.05,20240220,61100,32.24,20241115,1.38,N,093320,500,24 억,,1309390,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 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
3 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
4 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
5 20250218 130727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79800 -1000 5 -1.24 1312155400 16346 88.23 81100 81800 79200 105000 56600 80800 80273.79 26.85 0 -630 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3894 15.77 2.30 12 0.33 5059.00 34749.00 110400 20240213 -27.72 61100 20241115 30.61 86100 -7.32 20250210 69500 14.82 20250203 105000 -24.00 20240220 61100 30.61 20241115 1.39 N 093320 500 24 억 1310071 N N 14 N 00 N
6 20250218 120729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79800 -1000 5 -1.24 1119645700 13937 75.23 81100 81800 79200 105000 56600 80800 80336.21 26.85 0 -868 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3894 15.77 2.30 12 0.29 5059.00 34749.00 110400 20240213 -27.72 61100 20241115 30.61 86100 -7.32 20250210 69500 14.82 20250203 105000 -24.00 20240220 61100 30.61 20241115 1.39 N 093320 500 24 억 1310071 N N 14 N 00 N
7 20250218 110727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 79500 -1300 5 -1.61 985576200 12256 66.16 81100 81800 79200 105000 56600 80800 80415.81 26.85 0 -1065 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3880 15.71 2.29 12 0.25 5059.00 34749.00 110400 20240213 -27.99 61100 20241115 30.11 86100 -7.67 20250210 69500 14.39 20250203 105000 -24.29 20240220 61100 30.11 20241115 1.39 N 093320 500 24 억 1310071 N N 14 N 00 N
8 20250218 100727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80600 -200 5 -0.25 470426000 5804 31.33 81100 81800 80500 105000 56600 80800 81052.03 26.85 0 -473 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3933 15.93 2.32 12 0.12 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 1310071 N N 14 N 00 N
9 20250218 090729 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 81000 200 2 0.25 75101900 928 5.01 81100 81100 80600 105000 56600 80800 80928.77 26.85 0 -79 82600 81700 80600 79700 78600 81150 79150 24 24200 500 58170 100 1 4880000 3953 16.01 2.33 12 0.02 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 1310071 N N 14 N 00 N
10 20250217 160727 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80800 200 2 0.25 1486353500 18500 99.17 81400 81500 79500 104700 56500 80600 80343.43 26.83 0 -3215 82600 81600 80800 79800 79000 81200 79400 24 24100 500 58030 100 1 4880000 3943 15.97 2.33 12 0.38 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 1.38 N 093320 500 24 억 1309390 N N 14 N 00 N
11 20250217 150726 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80900 300 2 0.37 1393714400 17354 93.03 81400 81500 79500 104700 56500 80600 80310.84 26.83 0 -2526 82600 81600 80800 79800 79000 81200 79400 24 24100 500 58030 100 1 4880000 3948 15.99 2.33 12 0.36 5059.00 34749.00 110400 20240213 -26.72 61100 20241115 32.41 86100 -6.04 20250210 69500 16.40 20250203 105000 -22.95 20240220 61100 32.41 20241115 1.38 N 093320 500 24 억 1309390 N N 0 N 00 N
12 20250217 140725 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 80800 200 2 0.25 1127860200 14069 75.42 81400 81500 79500 104700 56500 80600 80166.34 26.83 0 -699 82600 81600 80800 79800 79000 81200 79400 24 24100 500 58030 100 1 4880000 3943 15.97 2.33 12 0.29 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 1.38 N 093320 500 24 억 1309390 N N 0 N 00 N