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
094480/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
20250219,160733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8000,320,2,4.17,8050432820,1020229,148.21,7640,8120,7500,9980,5380,7680,7890.82,1.14,0,150982,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,3138,-8000.00,2.76,12,2.60,-1.00,2897.00,11000,20240215,-27.27,5480,20240708,45.99,8710,-8.15,20250120,7260,10.19,20250205,10980,-27.14,20240220,5480,45.99,20240708,6.78,N,094480,500,196 억,,447682,N,N,307,N,00,N
20250219,150735,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7990,310,2,4.04,7780594190,986458,143.31,7640,8120,7500,9980,5380,7680,7887.53,1.14,0,154720,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,3134,-7990.00,2.76,12,2.51,-1.00,2897.00,11000,20240215,-27.36,5480,20240708,45.80,8710,-8.27,20250120,7260,10.06,20250205,10980,-27.23,20240220,5480,45.80,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250219,140732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8020,340,2,4.43,7153004390,907989,131.91,7640,8120,7500,9980,5380,7680,7877.99,1.14,0,180876,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,3146,-8020.00,2.77,12,2.31,-1.00,2897.00,11000,20240215,-27.09,5480,20240708,46.35,8710,-7.92,20250120,7260,10.47,20250205,10980,-26.96,20240220,5480,46.35,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250219,130732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8020,340,2,4.43,6567451440,834786,121.27,7640,8120,7500,9980,5380,7680,7867.36,1.14,0,174402,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,3146,-8020.00,2.77,12,2.13,-1.00,2897.00,11000,20240215,-27.09,5480,20240708,46.35,8710,-7.92,20250120,7260,10.47,20250205,10980,-26.96,20240220,5480,46.35,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250219,120732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7960,280,2,3.65,4203742960,541063,78.60,7640,8040,7500,9980,5380,7680,7769.51,1.14,0,104419,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,3123,-7960.00,2.75,12,1.38,-1.00,2897.00,11000,20240215,-27.64,5480,20240708,45.26,8710,-8.61,20250120,7260,9.64,20250205,10980,-27.50,20240220,5480,45.26,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250219,110733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7540,-140,5,-1.82,1102182360,145740,21.17,7640,7650,7500,9980,5380,7680,7562.17,1.14,0,-6025,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,2958,-7540.00,2.60,12,0.37,-1.00,2897.00,11000,20240215,-31.45,5480,20240708,37.59,8710,-13.43,20250120,7260,3.86,20250205,10980,-31.33,20240220,5480,37.59,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250219,100732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,-120,5,-1.56,904218750,119509,17.36,7640,7650,7500,9980,5380,7680,7565.54,1.14,0,-8289,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,2966,-7560.00,2.61,12,0.30,-1.00,2897.00,11000,20240215,-31.27,5480,20240708,37.96,8710,-13.20,20250120,7260,4.13,20250205,10980,-31.15,20240220,5480,37.96,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250219,090734,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7590,-90,5,-1.17,301866630,39687,5.77,7640,7650,7540,9980,5380,7680,7605.04,1.14,0,-10717,7920,7800,7600,7480,7280,7860,7540,196,2300,500,4760,10,1,39229838,2978,-7590.00,2.62,12,0.10,-1.00,2897.00,11000,20240215,-31.00,5480,20240708,38.50,8710,-12.86,20250120,7260,4.55,20250205,10980,-30.87,20240220,5480,38.50,20240708,6.78,N,094480,500,196 억,,447682,N,N,0,N,00,N
20250218,160731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7680,70,2,0.92,4708538230,623663,322.49,7630,7720,7400,9890,5330,7610,7549.13,1.26,0,-49403,7790,7700,7610,7520,7430,7745,7565,196,2280,500,4710,10,1,39229838,3013,-7680.00,2.65,12,1.59,-1.00,2897.00,11000,20240215,-30.18,5480,20240708,40.15,8710,-11.83,20250120,7260,5.79,20250205,10980,-30.05,20240220,5480,40.15,20240708,6.80,N,094480,500,196 억,,494051,N,N,460,N,00,N
20250218,150732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7620,10,2,0.13,4134414530,548654,283.71,7630,7720,7400,9890,5330,7610,7535.56,1.26,0,-51755,7790,7700,7610,7520,7430,7745,7565,196,2280,500,4710,10,1,39229838,2989,-7620.00,2.63,12,1.40,-1.00,2897.00,11000,20240215,-30.73,5480,20240708,39.05,8710,-12.51,20250120,7260,4.96,20250205,10980,-30.60,20240220,5480,39.05,20240708,6.80,N,094480,500,196 억,,494051,N,N,460,N,00,N
20250218,140732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7440,-170,5,-2.23,2277314200,304350,157.38,7630,7650,7400,9890,5330,7610,7482.55,1.26,0,-39811,7790,7700,7610,7520,7430,7745,7565,196,2280,500,4710,10,1,39229838,2919,-7440.00,2.57,12,0.78,-1.00,2897.00,11000,20240215,-32.36,5480,20240708,35.77,8710,-14.58,20250120,7260,2.48,20250205,10980,-32.24,20240220,5480,35.77,20240708,6.80,N,094480,500,196 억,,494051,N,N,460,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 160733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8000 320 2 4.17 8050432820 1020229 148.21 7640 8120 7500 9980 5380 7680 7890.82 1.14 0 150982 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 3138 -8000.00 2.76 12 2.60 -1.00 2897.00 11000 20240215 -27.27 5480 20240708 45.99 8710 -8.15 20250120 7260 10.19 20250205 10980 -27.14 20240220 5480 45.99 20240708 6.78 N 094480 500 196 억 447682 N N 307 N 00 N
3 20250219 150735 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7990 310 2 4.04 7780594190 986458 143.31 7640 8120 7500 9980 5380 7680 7887.53 1.14 0 154720 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 3134 -7990.00 2.76 12 2.51 -1.00 2897.00 11000 20240215 -27.36 5480 20240708 45.80 8710 -8.27 20250120 7260 10.06 20250205 10980 -27.23 20240220 5480 45.80 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
4 20250219 140732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8020 340 2 4.43 7153004390 907989 131.91 7640 8120 7500 9980 5380 7680 7877.99 1.14 0 180876 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 3146 -8020.00 2.77 12 2.31 -1.00 2897.00 11000 20240215 -27.09 5480 20240708 46.35 8710 -7.92 20250120 7260 10.47 20250205 10980 -26.96 20240220 5480 46.35 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
5 20250219 130732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 8020 340 2 4.43 6567451440 834786 121.27 7640 8120 7500 9980 5380 7680 7867.36 1.14 0 174402 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 3146 -8020.00 2.77 12 2.13 -1.00 2897.00 11000 20240215 -27.09 5480 20240708 46.35 8710 -7.92 20250120 7260 10.47 20250205 10980 -26.96 20240220 5480 46.35 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
6 20250219 120732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7960 280 2 3.65 4203742960 541063 78.60 7640 8040 7500 9980 5380 7680 7769.51 1.14 0 104419 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 3123 -7960.00 2.75 12 1.38 -1.00 2897.00 11000 20240215 -27.64 5480 20240708 45.26 8710 -8.61 20250120 7260 9.64 20250205 10980 -27.50 20240220 5480 45.26 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
7 20250219 110733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7540 -140 5 -1.82 1102182360 145740 21.17 7640 7650 7500 9980 5380 7680 7562.17 1.14 0 -6025 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 2958 -7540.00 2.60 12 0.37 -1.00 2897.00 11000 20240215 -31.45 5480 20240708 37.59 8710 -13.43 20250120 7260 3.86 20250205 10980 -31.33 20240220 5480 37.59 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
8 20250219 100732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7560 -120 5 -1.56 904218750 119509 17.36 7640 7650 7500 9980 5380 7680 7565.54 1.14 0 -8289 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 2966 -7560.00 2.61 12 0.30 -1.00 2897.00 11000 20240215 -31.27 5480 20240708 37.96 8710 -13.20 20250120 7260 4.13 20250205 10980 -31.15 20240220 5480 37.96 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
9 20250219 090734 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7590 -90 5 -1.17 301866630 39687 5.77 7640 7650 7540 9980 5380 7680 7605.04 1.14 0 -10717 7920 7800 7600 7480 7280 7860 7540 196 2300 500 4760 10 1 39229838 2978 -7590.00 2.62 12 0.10 -1.00 2897.00 11000 20240215 -31.00 5480 20240708 38.50 8710 -12.86 20250120 7260 4.55 20250205 10980 -30.87 20240220 5480 38.50 20240708 6.78 N 094480 500 196 억 447682 N N 0 N 00 N
10 20250218 160731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7680 70 2 0.92 4708538230 623663 322.49 7630 7720 7400 9890 5330 7610 7549.13 1.26 0 -49403 7790 7700 7610 7520 7430 7745 7565 196 2280 500 4710 10 1 39229838 3013 -7680.00 2.65 12 1.59 -1.00 2897.00 11000 20240215 -30.18 5480 20240708 40.15 8710 -11.83 20250120 7260 5.79 20250205 10980 -30.05 20240220 5480 40.15 20240708 6.80 N 094480 500 196 억 494051 N N 460 N 00 N
11 20250218 150732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7620 10 2 0.13 4134414530 548654 283.71 7630 7720 7400 9890 5330 7610 7535.56 1.26 0 -51755 7790 7700 7610 7520 7430 7745 7565 196 2280 500 4710 10 1 39229838 2989 -7620.00 2.63 12 1.40 -1.00 2897.00 11000 20240215 -30.73 5480 20240708 39.05 8710 -12.51 20250120 7260 4.96 20250205 10980 -30.60 20240220 5480 39.05 20240708 6.80 N 094480 500 196 억 494051 N N 460 N 00 N
12 20250218 140732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7440 -170 5 -2.23 2277314200 304350 157.38 7630 7650 7400 9890 5330 7610 7482.55 1.26 0 -39811 7790 7700 7610 7520 7430 7745 7565 196 2280 500 4710 10 1 39229838 2919 -7440.00 2.57 12 0.78 -1.00 2897.00 11000 20240215 -32.36 5480 20240708 35.77 8710 -14.58 20250120 7260 2.48 20250205 10980 -32.24 20240220 5480 35.77 20240708 6.80 N 094480 500 196 억 494051 N N 460 N 00 N