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
290090/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
20250219,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-170,5,-2.02,68355190,8127,35.71,8420,8640,8250,10940,5900,8420,8410.88,0.18,0,-171,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,613,20.47,0.83,12,0.11,403.00,9896.00,12980,20240208,-36.44,6600,20241209,25.00,8640,-4.51,20250219,6960,18.53,20250102,12450,-33.73,20240304,6600,25.00,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-140,5,-1.66,65147660,7739,34.00,8420,8640,8280,10940,5900,8420,8418.10,0.18,0,-5,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,616,20.55,0.84,12,0.10,403.00,9896.00,12980,20240208,-36.21,6600,20241209,25.45,8640,-4.17,20250219,6960,18.97,20250102,12450,-33.49,20240304,6600,25.45,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-70,5,-0.83,57787630,6852,30.11,8420,8640,8300,10940,5900,8420,8433.69,0.18,0,-28,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,621,20.72,0.84,12,0.09,403.00,9896.00,12980,20240208,-35.67,6600,20241209,26.52,8640,-3.36,20250219,6960,19.97,20250102,12450,-32.93,20240304,6600,26.52,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,10,2,0.12,50499360,5978,26.27,8420,8640,8300,10940,5900,8420,8447.53,0.18,0,194,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,627,20.92,0.85,12,0.08,403.00,9896.00,12980,20240208,-35.05,6600,20241209,27.73,8640,-2.43,20250219,6960,21.12,20250102,12450,-32.29,20240304,6600,27.73,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,121110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,-100,5,-1.19,49459450,5854,25.72,8420,8640,8300,10940,5900,8420,8448.83,0.18,0,190,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,619,20.65,0.84,12,0.08,403.00,9896.00,12980,20240208,-35.90,6600,20241209,26.06,8640,-3.70,20250219,6960,19.54,20250102,12450,-33.17,20240304,6600,26.06,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,0,3,0.00,42376750,5011,22.02,8420,8640,8300,10940,5900,8420,8456.75,0.18,0,139,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,626,20.89,0.85,12,0.07,403.00,9896.00,12980,20240208,-35.13,6600,20241209,27.58,8640,-2.55,20250219,6960,20.98,20250102,12450,-32.37,20240304,6600,27.58,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,140,2,1.66,27289710,3248,14.27,8420,8560,8300,10940,5900,8420,8402.00,0.18,0,147,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,636,21.24,0.86,12,0.04,403.00,9896.00,12980,20240208,-34.05,6600,20241209,29.70,8580,-0.23,20250218,6960,22.99,20250102,12450,-31.24,20240304,6600,29.70,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250219,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-30,5,-0.36,6985790,833,3.66,8420,8470,8370,10940,5900,8420,8386.30,0.18,0,61,8986,8702,8296,8012,7606,8845,8155,37,2520,500,5720,10,1,7435268,624,20.82,0.85,12,0.01,403.00,9896.00,12980,20240208,-35.36,6600,20241209,27.12,8580,-2.21,20250218,6960,20.55,20250102,12450,-32.61,20240304,6600,27.12,20241209,0.36,N,290090,500,37 억,,13099,N,N,0,N,00,N
20250218,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,460,2,5.78,189597900,22720,588.14,8000,8580,7890,10340,5580,7960,8344.86,0.10,0,595,8106,8032,7976,7902,7846,8005,7875,37,2380,500,5410,10,1,7435268,626,20.89,0.85,12,0.31,403.00,9896.00,12980,20240208,-35.13,6600,20241209,27.58,8580,-1.86,20250218,6960,20.98,20250102,12450,-32.37,20240304,6600,27.58,20241209,0.36,N,290090,500,37 억,,7505,N,N,0,N,00,N
20250218,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,460,2,5.78,186988540,22410,580.12,8000,8580,7890,10340,5580,7960,8343.98,0.10,0,573,8106,8032,7976,7902,7846,8005,7875,37,2380,500,5410,10,1,7435268,626,20.89,0.85,12,0.30,403.00,9896.00,12980,20240208,-35.13,6600,20241209,27.58,8580,-1.86,20250218,6960,20.98,20250102,12450,-32.37,20240304,6600,27.58,20241209,0.36,N,290090,500,37 억,,7505,N,N,0,N,00,N
20250218,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,560,2,7.04,174077440,20881,540.54,8000,8580,7890,10340,5580,7960,8336.64,0.10,0,617,8106,8032,7976,7902,7846,8005,7875,37,2380,500,5410,10,1,7435268,633,21.14,0.86,12,0.28,403.00,9896.00,12980,20240208,-34.36,6600,20241209,29.09,8580,-0.70,20250218,6960,22.41,20250102,12450,-31.57,20240304,6600,29.09,20241209,0.36,N,290090,500,37 억,,7505,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 161110 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -170 5 -2.02 68355190 8127 35.71 8420 8640 8250 10940 5900 8420 8410.88 0.18 0 -171 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 613 20.47 0.83 12 0.11 403.00 9896.00 12980 20240208 -36.44 6600 20241209 25.00 8640 -4.51 20250219 6960 18.53 20250102 12450 -33.73 20240304 6600 25.00 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
3 20250219 151114 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 -140 5 -1.66 65147660 7739 34.00 8420 8640 8280 10940 5900 8420 8418.10 0.18 0 -5 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 616 20.55 0.84 12 0.10 403.00 9896.00 12980 20240208 -36.21 6600 20241209 25.45 8640 -4.17 20250219 6960 18.97 20250102 12450 -33.49 20240304 6600 25.45 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
4 20250219 141109 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 -70 5 -0.83 57787630 6852 30.11 8420 8640 8300 10940 5900 8420 8433.69 0.18 0 -28 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 621 20.72 0.84 12 0.09 403.00 9896.00 12980 20240208 -35.67 6600 20241209 26.52 8640 -3.36 20250219 6960 19.97 20250102 12450 -32.93 20240304 6600 26.52 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
5 20250219 131110 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 10 2 0.12 50499360 5978 26.27 8420 8640 8300 10940 5900 8420 8447.53 0.18 0 194 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 627 20.92 0.85 12 0.08 403.00 9896.00 12980 20240208 -35.05 6600 20241209 27.73 8640 -2.43 20250219 6960 21.12 20250102 12450 -32.29 20240304 6600 27.73 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
6 20250219 121110 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 -100 5 -1.19 49459450 5854 25.72 8420 8640 8300 10940 5900 8420 8448.83 0.18 0 190 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 619 20.65 0.84 12 0.08 403.00 9896.00 12980 20240208 -35.90 6600 20241209 26.06 8640 -3.70 20250219 6960 19.54 20250102 12450 -33.17 20240304 6600 26.06 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
7 20250219 111111 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 0 3 0.00 42376750 5011 22.02 8420 8640 8300 10940 5900 8420 8456.75 0.18 0 139 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 626 20.89 0.85 12 0.07 403.00 9896.00 12980 20240208 -35.13 6600 20241209 27.58 8640 -2.55 20250219 6960 20.98 20250102 12450 -32.37 20240304 6600 27.58 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
8 20250219 101111 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 140 2 1.66 27289710 3248 14.27 8420 8560 8300 10940 5900 8420 8402.00 0.18 0 147 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 636 21.24 0.86 12 0.04 403.00 9896.00 12980 20240208 -34.05 6600 20241209 29.70 8580 -0.23 20250218 6960 22.99 20250102 12450 -31.24 20240304 6600 29.70 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
9 20250219 091113 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 -30 5 -0.36 6985790 833 3.66 8420 8470 8370 10940 5900 8420 8386.30 0.18 0 61 8986 8702 8296 8012 7606 8845 8155 37 2520 500 5720 10 1 7435268 624 20.82 0.85 12 0.01 403.00 9896.00 12980 20240208 -35.36 6600 20241209 27.12 8580 -2.21 20250218 6960 20.55 20250102 12450 -32.61 20240304 6600 27.12 20241209 0.36 N 290090 500 37 억 13099 N N 0 N 00 N
10 20250218 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 460 2 5.78 189597900 22720 588.14 8000 8580 7890 10340 5580 7960 8344.86 0.10 0 595 8106 8032 7976 7902 7846 8005 7875 37 2380 500 5410 10 1 7435268 626 20.89 0.85 12 0.31 403.00 9896.00 12980 20240208 -35.13 6600 20241209 27.58 8580 -1.86 20250218 6960 20.98 20250102 12450 -32.37 20240304 6600 27.58 20241209 0.36 N 290090 500 37 억 7505 N N 0 N 00 N
11 20250218 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 460 2 5.78 186988540 22410 580.12 8000 8580 7890 10340 5580 7960 8343.98 0.10 0 573 8106 8032 7976 7902 7846 8005 7875 37 2380 500 5410 10 1 7435268 626 20.89 0.85 12 0.30 403.00 9896.00 12980 20240208 -35.13 6600 20241209 27.58 8580 -1.86 20250218 6960 20.98 20250102 12450 -32.37 20240304 6600 27.58 20241209 0.36 N 290090 500 37 억 7505 N N 0 N 00 N
12 20250218 141110 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 560 2 7.04 174077440 20881 540.54 8000 8580 7890 10340 5580 7960 8336.64 0.10 0 617 8106 8032 7976 7902 7846 8005 7875 37 2380 500 5410 10 1 7435268 633 21.14 0.86 12 0.28 403.00 9896.00 12980 20240208 -34.36 6600 20241209 29.09 8580 -0.70 20250218 6960 22.41 20250102 12450 -31.57 20240304 6600 29.09 20241209 0.36 N 290090 500 37 억 7505 N N 0 N 00 N