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
089150/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
20250219,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-15,5,-0.61,51878130,21360,75.22,2445,2465,2405,3175,1715,2445,2428.75,1.02,0,-883,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,417,36.27,1.22,12,0.12,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-15,5,-0.61,49698420,20463,72.06,2445,2465,2405,3175,1715,2445,2428.70,1.02,0,-485,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,417,36.27,1.22,12,0.12,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-20,5,-0.82,47215320,19439,68.45,2445,2465,2405,3175,1715,2445,2428.90,1.02,0,-485,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,416,36.19,1.22,12,0.11,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-10,5,-0.41,21384110,8814,31.04,2445,2455,2415,3175,1715,2445,2426.15,1.02,0,-580,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,418,36.34,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.54,1815,20240805,34.16,2630,-7.41,20250107,2210,10.18,20250203,3115,-21.83,20240221,1815,34.16,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-25,5,-1.02,20757525,8557,30.13,2445,2455,2415,3175,1715,2445,2425.79,1.02,0,-580,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,415,36.12,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.99,1815,20240805,33.33,2630,-7.98,20250107,2210,9.50,20250203,3115,-22.31,20240221,1815,33.33,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-5,5,-0.20,20194015,8326,29.32,2445,2455,2415,3175,1715,2445,2425.42,1.02,0,-390,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,418,36.42,1.23,12,0.05,67.00,1989.00,3270,20240208,-25.38,1815,20240805,34.44,2630,-7.22,20250107,2210,10.41,20250203,3115,-21.67,20240221,1815,34.44,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,100715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-15,5,-0.61,7090820,2914,10.26,2445,2455,2420,3175,1715,2445,2433.36,1.02,0,-660,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,417,36.27,1.22,12,0.02,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250219,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,0,3,0.00,158500,65,0.23,2445,2445,2425,3175,1715,2445,2438.46,1.02,0,-5,2485,2465,2430,2410,2375,2475,2420,86,730,500,1560,5,1,17150000,419,36.49,1.23,12,0.00,67.00,1989.00,3270,20240208,-25.23,1815,20240805,34.71,2630,-7.03,20250107,2210,10.63,20250203,3115,-21.51,20240221,1815,34.71,20240805,1.33,N,089150,500,85 억,,174188,N,N,0,N,00,N
20250218,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,20,2,0.82,68563795,28382,114.14,2405,2450,2395,3150,1700,2425,2414.68,0.97,0,7505,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,419,36.49,1.23,12,0.17,67.00,1989.00,3270,20240208,-25.23,1815,20240805,34.71,2630,-7.03,20250107,2210,10.63,20250203,3115,-21.51,20240221,1815,34.71,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
20250218,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,52454595,21756,87.49,2405,2440,2395,3150,1700,2425,2411.04,0.97,0,7541,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,413,35.97,1.21,12,0.13,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3115,-22.63,20240221,1815,32.78,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
20250218,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,5,2,0.21,44303580,18382,73.92,2405,2440,2395,3150,1700,2425,2410.16,0.97,0,7541,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,417,36.27,1.22,12,0.11,67.00,1989.00,3270,20240208,-25.69,1815,20240805,33.88,2630,-7.60,20250107,2210,9.95,20250203,3115,-21.99,20240221,1815,33.88,20240805,1.34,N,089150,500,85 억,,166683,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 160716 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -15 5 -0.61 51878130 21360 75.22 2445 2465 2405 3175 1715 2445 2428.75 1.02 0 -883 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 417 36.27 1.22 12 0.12 67.00 1989.00 3270 20240208 -25.69 1815 20240805 33.88 2630 -7.60 20250107 2210 9.95 20250203 3115 -21.99 20240221 1815 33.88 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
3 20250219 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -15 5 -0.61 49698420 20463 72.06 2445 2465 2405 3175 1715 2445 2428.70 1.02 0 -485 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 417 36.27 1.22 12 0.12 67.00 1989.00 3270 20240208 -25.69 1815 20240805 33.88 2630 -7.60 20250107 2210 9.95 20250203 3115 -21.99 20240221 1815 33.88 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
4 20250219 140714 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -20 5 -0.82 47215320 19439 68.45 2445 2465 2405 3175 1715 2445 2428.90 1.02 0 -485 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 416 36.19 1.22 12 0.11 67.00 1989.00 3270 20240208 -25.84 1815 20240805 33.61 2630 -7.79 20250107 2210 9.73 20250203 3115 -22.15 20240221 1815 33.61 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
5 20250219 130715 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 -10 5 -0.41 21384110 8814 31.04 2445 2455 2415 3175 1715 2445 2426.15 1.02 0 -580 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 418 36.34 1.22 12 0.05 67.00 1989.00 3270 20240208 -25.54 1815 20240805 34.16 2630 -7.41 20250107 2210 10.18 20250203 3115 -21.83 20240221 1815 34.16 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
6 20250219 120715 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -25 5 -1.02 20757525 8557 30.13 2445 2455 2415 3175 1715 2445 2425.79 1.02 0 -580 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 415 36.12 1.22 12 0.05 67.00 1989.00 3270 20240208 -25.99 1815 20240805 33.33 2630 -7.98 20250107 2210 9.50 20250203 3115 -22.31 20240221 1815 33.33 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
7 20250219 110715 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 -5 5 -0.20 20194015 8326 29.32 2445 2455 2415 3175 1715 2445 2425.42 1.02 0 -390 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 418 36.42 1.23 12 0.05 67.00 1989.00 3270 20240208 -25.38 1815 20240805 34.44 2630 -7.22 20250107 2210 10.41 20250203 3115 -21.67 20240221 1815 34.44 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
8 20250219 100715 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -15 5 -0.61 7090820 2914 10.26 2445 2455 2420 3175 1715 2445 2433.36 1.02 0 -660 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 417 36.27 1.22 12 0.02 67.00 1989.00 3270 20240208 -25.69 1815 20240805 33.88 2630 -7.60 20250107 2210 9.95 20250203 3115 -21.99 20240221 1815 33.88 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
9 20250219 090716 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 0 3 0.00 158500 65 0.23 2445 2445 2425 3175 1715 2445 2438.46 1.02 0 -5 2485 2465 2430 2410 2375 2475 2420 86 730 500 1560 5 1 17150000 419 36.49 1.23 12 0.00 67.00 1989.00 3270 20240208 -25.23 1815 20240805 34.71 2630 -7.03 20250107 2210 10.63 20250203 3115 -21.51 20240221 1815 34.71 20240805 1.33 N 089150 500 85 억 174188 N N 0 N 00 N
10 20250218 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 20 2 0.82 68563795 28382 114.14 2405 2450 2395 3150 1700 2425 2414.68 0.97 0 7505 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 419 36.49 1.23 12 0.17 67.00 1989.00 3270 20240208 -25.23 1815 20240805 34.71 2630 -7.03 20250107 2210 10.63 20250203 3115 -21.51 20240221 1815 34.71 20240805 1.34 N 089150 500 85 억 166683 N N 0 N 00 N
11 20250218 150715 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -15 5 -0.62 52454595 21756 87.49 2405 2440 2395 3150 1700 2425 2411.04 0.97 0 7541 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 413 35.97 1.21 12 0.13 67.00 1989.00 3270 20240208 -26.30 1815 20240805 32.78 2630 -8.37 20250107 2210 9.05 20250203 3115 -22.63 20240221 1815 32.78 20240805 1.34 N 089150 500 85 억 166683 N N 0 N 00 N
12 20250218 140715 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 5 2 0.21 44303580 18382 73.92 2405 2440 2395 3150 1700 2425 2410.16 0.97 0 7541 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 417 36.27 1.22 12 0.11 67.00 1989.00 3270 20240208 -25.69 1815 20240805 33.88 2630 -7.60 20250107 2210 9.95 20250203 3115 -21.99 20240221 1815 33.88 20240805 1.34 N 089150 500 85 억 166683 N N 0 N 00 N