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
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
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
20250218,130718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,50,2,0.99,180077030,35687,83.29,5030,5080,4990,6530,3530,5030,5046.01,8.53,0,3193,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1206,-230.91,1.38,12,0.15,-22.00,3684.00,6680,20241111,-23.95,4815,20250203,5.50,5350,-5.05,20250106,4815,5.50,20250203,6680,-23.95,20241111,4815,5.50,20250203,1.21,N,090850,500,118 억,,2025189,N,N,0,N,00,N
20250218,120720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,20,2,0.40,85639870,17028,39.74,5030,5060,4990,6530,3530,5030,5029.36,8.53,0,4923,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1199,-229.55,1.37,12,0.07,-22.00,3684.00,6680,20241111,-24.40,4815,20250203,4.88,5350,-5.61,20250106,4815,4.88,20250203,6680,-24.40,20241111,4815,4.88,20250203,1.21,N,090850,500,118 억,,2025189,N,N,0,N,00,N
20250218,110719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,20,2,0.40,52053410,10371,24.21,5030,5050,4990,6530,3530,5030,5019.13,8.53,0,2343,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1199,-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,-24.40,20241111,4815,4.88,20250203,1.21,N,090850,500,118 억,,2025189,N,N,0,N,00,N
20250218,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-20,5,-0.40,16485020,3294,7.69,5030,5030,4990,6530,3530,5030,5004.56,8.53,0,-876,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1190,-227.73,1.36,12,0.01,-22.00,3684.00,6680,20241111,-25.00,4815,20250203,4.05,5350,-6.36,20250106,4815,4.05,20250203,6680,-25.00,20241111,4815,4.05,20250203,1.21,N,090850,500,118 억,,2025189,N,N,0,N,00,N
20250218,090720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-20,5,-0.40,1779480,355,0.83,5030,5030,5010,6530,3530,5030,5012.62,8.53,0,-26,5140,5085,5015,4960,4890,5112,4987,119,1500,500,3620,10,1,23746361,1190,-227.73,1.36,12,0.00,-22.00,3684.00,6680,20241111,-25.00,4815,20250203,4.05,5350,-6.36,20250106,4815,4.05,20250203,6680,-25.00,20241111,4815,4.05,20250203,1.21,N,090850,500,118 억,,2025189,N,N,0,N,00,N
20250217,160718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,85,2,1.72,208029340,41593,55.22,4945,5070,4945,6420,3465,4945,5001.35,8.50,0,7081,4991,4967,4936,4912,4881,4980,4925,119,1475,500,3560,10,1,23746361,1194,-228.64,1.37,12,0.18,-22.00,3684.00,6680,20241111,-24.70,4815,20250203,4.47,5350,-5.98,20250106,4815,4.47,20250203,6680,-24.70,20241111,4815,4.47,20250203,1.25,N,090850,500,118 억,,2018395,N,N,16,N,00,N
20250217,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,55,2,1.11,201848780,40363,53.58,4945,5070,4945,6420,3465,4945,5000.84,8.50,0,7211,4991,4967,4936,4912,4881,4980,4925,119,1475,500,3560,10,1,23746361,1187,-227.27,1.36,12,0.17,-22.00,3684.00,6680,20241111,-25.15,4815,20250203,3.84,5350,-6.54,20250106,4815,3.84,20250203,6680,-25.15,20241111,4815,3.84,20250203,1.25,N,090850,500,118 억,,2018395,N,N,16,N,00,N
20250217,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,65,2,1.31,184629145,36921,49.01,4945,5070,4945,6420,3465,4945,5000.65,8.50,0,5976,4991,4967,4936,4912,4881,4980,4925,119,1475,500,3560,10,1,23746361,1190,-227.73,1.36,12,0.16,-22.00,3684.00,6680,20241111,-25.00,4815,20250203,4.05,5350,-6.36,20250106,4815,4.05,20250203,6680,-25.00,20241111,4815,4.05,20250203,1.25,N,090850,500,118 억,,2018395,N,N,16,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 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
3 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
4 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
5 20250218 130718 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 50 2 0.99 180077030 35687 83.29 5030 5080 4990 6530 3530 5030 5046.01 8.53 0 3193 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1206 -230.91 1.38 12 0.15 -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 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N
6 20250218 120720 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 20 2 0.40 85639870 17028 39.74 5030 5060 4990 6530 3530 5030 5029.36 8.53 0 4923 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1199 -229.55 1.37 12 0.07 -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 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N
7 20250218 110719 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 20 2 0.40 52053410 10371 24.21 5030 5050 4990 6530 3530 5030 5019.13 8.53 0 2343 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 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 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N
8 20250218 100718 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 -20 5 -0.40 16485020 3294 7.69 5030 5030 4990 6530 3530 5030 5004.56 8.53 0 -876 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1190 -227.73 1.36 12 0.01 -22.00 3684.00 6680 20241111 -25.00 4815 20250203 4.05 5350 -6.36 20250106 4815 4.05 20250203 6680 -25.00 20241111 4815 4.05 20250203 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N
9 20250218 090720 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 -20 5 -0.40 1779480 355 0.83 5030 5030 5010 6530 3530 5030 5012.62 8.53 0 -26 5140 5085 5015 4960 4890 5112 4987 119 1500 500 3620 10 1 23746361 1190 -227.73 1.36 12 0.00 -22.00 3684.00 6680 20241111 -25.00 4815 20250203 4.05 5350 -6.36 20250106 4815 4.05 20250203 6680 -25.00 20241111 4815 4.05 20250203 1.21 N 090850 500 118 억 2025189 N N 0 N 00 N
10 20250217 160718 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 85 2 1.72 208029340 41593 55.22 4945 5070 4945 6420 3465 4945 5001.35 8.50 0 7081 4991 4967 4936 4912 4881 4980 4925 119 1475 500 3560 10 1 23746361 1194 -228.64 1.37 12 0.18 -22.00 3684.00 6680 20241111 -24.70 4815 20250203 4.47 5350 -5.98 20250106 4815 4.47 20250203 6680 -24.70 20241111 4815 4.47 20250203 1.25 N 090850 500 118 억 2018395 N N 16 N 00 N
11 20250217 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 55 2 1.11 201848780 40363 53.58 4945 5070 4945 6420 3465 4945 5000.84 8.50 0 7211 4991 4967 4936 4912 4881 4980 4925 119 1475 500 3560 10 1 23746361 1187 -227.27 1.36 12 0.17 -22.00 3684.00 6680 20241111 -25.15 4815 20250203 3.84 5350 -6.54 20250106 4815 3.84 20250203 6680 -25.15 20241111 4815 3.84 20250203 1.25 N 090850 500 118 억 2018395 N N 16 N 00 N
12 20250217 140717 57 100.00 KOSDAQ IT 서비스 N N N N N 5010 65 2 1.31 184629145 36921 49.01 4945 5070 4945 6420 3465 4945 5000.65 8.50 0 5976 4991 4967 4936 4912 4881 4980 4925 119 1475 500 3560 10 1 23746361 1190 -227.73 1.36 12 0.16 -22.00 3684.00 6680 20241111 -25.00 4815 20250203 4.05 5350 -6.36 20250106 4815 4.05 20250203 6680 -25.00 20241111 4815 4.05 20250203 1.25 N 090850 500 118 억 2018395 N N 16 N 00 N