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
090850/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
20250219,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,20,2,0.39,208939850,41301,74.02,5060,5100,5020,6590,3550,5070,5058.88,8.48,0,-4848,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1209,-231.36,1.38,12,0.17,-22.00,3684.00,6680,20241111,-23.80,4815,20250203,5.71,5350,-4.86,20250106,4815,5.71,20250203,6680,-23.80,20241111,4815,5.71,20250203,1.24,N,090850,500,118 억,,2014593,N,N,18,N,00,N
20250219,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,196799930,38904,69.72,5060,5100,5020,6590,3550,5070,5058.60,8.48,0,-4998,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1202,-230.00,1.37,12,0.16,-22.00,3684.00,6680,20241111,-24.25,4815,20250203,5.09,5350,-5.42,20250106,4815,5.09,20250203,6680,-24.25,20241111,4815,5.09,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250219,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,10,2,0.20,161430200,31924,57.21,5060,5100,5020,6590,3550,5070,5056.70,8.48,0,-4813,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1206,-230.91,1.38,12,0.13,-22.00,3684.00,6680,20241111,-23.95,4815,20250203,5.50,5350,-5.05,20250106,4815,5.50,20250203,6680,-23.95,20241111,4815,5.50,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250219,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,20,2,0.39,115861290,22936,41.11,5060,5100,5020,6590,3550,5070,5051.50,8.48,0,-5882,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1209,-231.36,1.38,12,0.10,-22.00,3684.00,6680,20241111,-23.80,4815,20250203,5.71,5350,-4.86,20250106,4815,5.71,20250203,6680,-23.80,20241111,4815,5.71,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250219,120721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-20,5,-0.39,70982810,14067,25.21,5060,5080,5020,6590,3550,5070,5046.05,8.48,0,-5333,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1199,-229.55,1.37,12,0.06,-22.00,3684.00,6680,20241111,-24.40,4815,20250203,4.88,5350,-5.61,20250106,4815,4.88,20250203,6680,-24.40,20241111,4815,4.88,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250219,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-20,5,-0.39,52488670,10413,18.66,5060,5080,5020,6590,3550,5070,5040.69,8.48,0,-3530,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1199,-229.55,1.37,12,0.04,-22.00,3684.00,6680,20241111,-24.40,4815,20250203,4.88,5350,-5.61,20250106,4815,4.88,20250203,6680,-24.40,20241111,4815,4.88,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250219,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-10,5,-0.20,22487710,4463,8.00,5060,5080,5020,6590,3550,5070,5038.70,8.48,0,-2085,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1202,-230.00,1.37,12,0.02,-22.00,3684.00,6680,20241111,-24.25,4815,20250203,5.09,5350,-5.42,20250106,4815,5.09,20250203,6680,-24.25,20241111,4815,5.09,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250219,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-20,5,-0.39,2349850,465,0.83,5060,5080,5030,6590,3550,5070,5053.44,8.48,0,-339,5136,5102,5046,5012,4956,5120,5030,119,1520,500,3650,10,1,23746361,1199,-229.55,1.37,12,0.00,-22.00,3684.00,6680,20241111,-24.40,4815,20250203,4.88,5350,-5.61,20250106,4815,4.88,20250203,6680,-24.40,20241111,4815,4.88,20250203,1.24,N,090850,500,118 억,,2014593,N,N,39,N,00,N
20250218,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,40,2,0.80,281740970,55797,130.23,5030,5080,4990,6530,3530,5030,5049.33,8.53,0,7626,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1204,-230.45,1.38,12,0.23,-22.00,3684.00,6680,20241111,-24.10,4815,20250203,5.30,5350,-5.23,20250106,4815,5.30,20250203,6680,-24.10,20241111,4815,5.30,20250203,1.21,N,090850,500,118 억,,2025189,N,N,39,N,00,N
20250218,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,10,2,0.20,274026620,54272,126.67,5030,5080,4990,6530,3530,5030,5049.13,8.53,0,7298,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1197,-229.09,1.37,12,0.23,-22.00,3684.00,6680,20241111,-24.55,4815,20250203,4.67,5350,-5.79,20250106,4815,4.67,20250203,6680,-24.55,20241111,4815,4.67,20250203,1.21,N,090850,500,118 억,,2025189,N,N,0,N,00,N
20250218,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,40,2,0.80,205729310,40744,95.10,5030,5080,4990,6530,3530,5030,5049.32,8.53,0,5552,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1204,-230.45,1.38,12,0.17,-22.00,3684.00,6680,20241111,-24.10,4815,20250203,5.30,5350,-5.23,20250106,4815,5.30,20250203,6680,-24.10,20241111,4815,5.30,20250203,1.21,N,090850,500,118 억,,2025189,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 160722 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 20 2 0.39 208939850 41301 74.02 5060 5100 5020 6590 3550 5070 5058.88 8.48 0 -4848 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1209 -231.36 1.38 12 0.17 -22.00 3684.00 6680 20241111 -23.80 4815 20250203 5.71 5350 -4.86 20250106 4815 5.71 20250203 6680 -23.80 20241111 4815 5.71 20250203 1.24 N 090850 500 118 억 2014593 N N 18 N 00 N
3 20250219 150724 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -10 5 -0.20 196799930 38904 69.72 5060 5100 5020 6590 3550 5070 5058.60 8.48 0 -4998 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1202 -230.00 1.37 12 0.16 -22.00 3684.00 6680 20241111 -24.25 4815 20250203 5.09 5350 -5.42 20250106 4815 5.09 20250203 6680 -24.25 20241111 4815 5.09 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
4 20250219 140720 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 10 2 0.20 161430200 31924 57.21 5060 5100 5020 6590 3550 5070 5056.70 8.48 0 -4813 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1206 -230.91 1.38 12 0.13 -22.00 3684.00 6680 20241111 -23.95 4815 20250203 5.50 5350 -5.05 20250106 4815 5.50 20250203 6680 -23.95 20241111 4815 5.50 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
5 20250219 130721 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 20 2 0.39 115861290 22936 41.11 5060 5100 5020 6590 3550 5070 5051.50 8.48 0 -5882 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1209 -231.36 1.38 12 0.10 -22.00 3684.00 6680 20241111 -23.80 4815 20250203 5.71 5350 -4.86 20250106 4815 5.71 20250203 6680 -23.80 20241111 4815 5.71 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
6 20250219 120721 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -20 5 -0.39 70982810 14067 25.21 5060 5080 5020 6590 3550 5070 5046.05 8.48 0 -5333 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1199 -229.55 1.37 12 0.06 -22.00 3684.00 6680 20241111 -24.40 4815 20250203 4.88 5350 -5.61 20250106 4815 4.88 20250203 6680 -24.40 20241111 4815 4.88 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
7 20250219 110721 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -20 5 -0.39 52488670 10413 18.66 5060 5080 5020 6590 3550 5070 5040.69 8.48 0 -3530 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1199 -229.55 1.37 12 0.04 -22.00 3684.00 6680 20241111 -24.40 4815 20250203 4.88 5350 -5.61 20250106 4815 4.88 20250203 6680 -24.40 20241111 4815 4.88 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
8 20250219 100721 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 -10 5 -0.20 22487710 4463 8.00 5060 5080 5020 6590 3550 5070 5038.70 8.48 0 -2085 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1202 -230.00 1.37 12 0.02 -22.00 3684.00 6680 20241111 -24.25 4815 20250203 5.09 5350 -5.42 20250106 4815 5.09 20250203 6680 -24.25 20241111 4815 5.09 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
9 20250219 090722 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 -20 5 -0.39 2349850 465 0.83 5060 5080 5030 6590 3550 5070 5053.44 8.48 0 -339 5136 5102 5046 5012 4956 5120 5030 119 1520 500 3650 10 1 23746361 1199 -229.55 1.37 12 0.00 -22.00 3684.00 6680 20241111 -24.40 4815 20250203 4.88 5350 -5.61 20250106 4815 4.88 20250203 6680 -24.40 20241111 4815 4.88 20250203 1.24 N 090850 500 118 억 2014593 N N 39 N 00 N
10 20250218 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 40 2 0.80 281740970 55797 130.23 5030 5080 4990 6530 3530 5030 5049.33 8.53 0 7626 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1204 -230.45 1.38 12 0.23 -22.00 3684.00 6680 20241111 -24.10 4815 20250203 5.30 5350 -5.23 20250106 4815 5.30 20250203 6680 -24.10 20241111 4815 5.30 20250203 1.21 N 090850 500 118 억 2025189 N N 39 N 00 N
11 20250218 150720 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 10 2 0.20 274026620 54272 126.67 5030 5080 4990 6530 3530 5030 5049.13 8.53 0 7298 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1197 -229.09 1.37 12 0.23 -22.00 3684.00 6680 20241111 -24.55 4815 20250203 4.67 5350 -5.79 20250106 4815 4.67 20250203 6680 -24.55 20241111 4815 4.67 20250203 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N
12 20250218 140721 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 40 2 0.80 205729310 40744 95.10 5030 5080 4990 6530 3530 5030 5049.32 8.53 0 5552 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1204 -230.45 1.38 12 0.17 -22.00 3684.00 6680 20241111 -24.10 4815 20250203 5.30 5350 -5.23 20250106 4815 5.30 20250203 6680 -24.10 20241111 4815 5.30 20250203 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N