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
089230/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,887,11,2,1.26,24415001,27636,100.00,888,888,876,1138,614,876,883.45,0.63,0,1121,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,194,-0.49,0.56,12,0.13,-1808.00,1574.00,2995,20240229,-70.38,761,20241209,16.56,1276,-30.49,20250110,854,3.86,20250122,2995,-70.38,20240229,761,16.56,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,12,2,1.37,20703939,23409,84.70,888,888,876,1138,614,876,884.44,0.63,0,1082,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,194,-0.49,0.56,12,0.11,-1808.00,1574.00,2995,20240229,-70.35,761,20241209,16.69,1276,-30.41,20250110,854,3.98,20250122,2995,-70.35,20240229,761,16.69,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,12,2,1.37,17764798,20076,72.64,888,888,876,1138,614,876,884.88,0.63,0,1086,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,194,-0.49,0.56,12,0.09,-1808.00,1574.00,2995,20240229,-70.35,761,20241209,16.69,1276,-30.41,20250110,854,3.98,20250122,2995,-70.35,20240229,761,16.69,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,130715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,12,2,1.37,17716852,20022,72.45,888,888,876,1138,614,876,884.87,0.63,0,1117,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,194,-0.49,0.56,12,0.09,-1808.00,1574.00,2995,20240229,-70.35,761,20241209,16.69,1276,-30.41,20250110,854,3.98,20250122,2995,-70.35,20240229,761,16.69,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,7,2,0.80,4208149,4762,17.23,888,888,876,1138,614,876,883.69,0.63,0,-136,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,193,-0.49,0.56,12,0.02,-1808.00,1574.00,2995,20240229,-70.52,761,20241209,16.03,1276,-30.80,20250110,854,3.40,20250122,2995,-70.52,20240229,761,16.03,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,8,2,0.91,3037934,3438,12.44,888,888,876,1138,614,876,883.63,0.63,0,-136,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,193,-0.49,0.56,12,0.02,-1808.00,1574.00,2995,20240229,-70.48,761,20241209,16.16,1276,-30.72,20250110,854,3.51,20250122,2995,-70.48,20240229,761,16.16,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,100715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,9,2,1.03,486613,552,2.00,888,888,876,1138,614,876,881.55,0.63,0,-67,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,194,-0.49,0.56,12,0.00,-1808.00,1574.00,2995,20240229,-70.45,761,20241209,16.29,1276,-30.64,20250110,854,3.63,20250122,2995,-70.45,20240229,761,16.29,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250219,090717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,12,2,1.37,85248,96,0.35,888,888,888,1138,614,876,888.00,0.63,0,-62,908,891,883,866,858,888,863,219,262,1000,520,1,1,21882953,194,-0.49,0.56,12,0.00,-1808.00,1574.00,2995,20240229,-70.35,761,20241209,16.69,1276,-30.41,20250110,854,3.98,20250122,2995,-70.35,20240229,761,16.69,20241209,0.29,N,089230,1000,218 억,,137330,N,N,0,N,00,N
20250218,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,876,-18,5,-2.01,24348498,27586,103.19,883,900,875,1162,626,894,882.65,0.64,0,-2291,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,192,-0.48,0.56,12,0.13,-1808.00,1574.00,2995,20240229,-70.75,761,20241209,15.11,1276,-31.35,20250110,854,2.58,20250122,2995,-70.75,20240229,761,15.11,20241209,0.29,N,089230,1000,218 억,,139655,N,N,0,N,00,N
20250218,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-9,5,-1.01,22346292,25302,94.65,883,900,875,1162,626,894,883.18,0.64,0,-2186,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,194,-0.49,0.56,12,0.12,-1808.00,1574.00,2995,20240229,-70.45,761,20241209,16.29,1276,-30.64,20250110,854,3.63,20250122,2995,-70.45,20240229,761,16.29,20241209,0.29,N,089230,1000,218 억,,139655,N,N,0,N,00,N
20250218,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,-7,5,-0.78,19979107,22600,84.54,883,900,875,1162,626,894,884.03,0.64,0,-2324,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,194,-0.49,0.56,12,0.10,-1808.00,1574.00,2995,20240229,-70.38,761,20241209,16.56,1276,-30.49,20250110,854,3.86,20250122,2995,-70.38,20240229,761,16.56,20241209,0.29,N,089230,1000,218 억,,139655,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 887 11 2 1.26 24415001 27636 100.00 888 888 876 1138 614 876 883.45 0.63 0 1121 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 194 -0.49 0.56 12 0.13 -1808.00 1574.00 2995 20240229 -70.38 761 20241209 16.56 1276 -30.49 20250110 854 3.86 20250122 2995 -70.38 20240229 761 16.56 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
3 20250219 150718 57 100.00 KOSDAQ IT 서비스 N N N N N 888 12 2 1.37 20703939 23409 84.70 888 888 876 1138 614 876 884.44 0.63 0 1082 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 194 -0.49 0.56 12 0.11 -1808.00 1574.00 2995 20240229 -70.35 761 20241209 16.69 1276 -30.41 20250110 854 3.98 20250122 2995 -70.35 20240229 761 16.69 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
4 20250219 140714 57 100.00 KOSDAQ IT 서비스 N N N N N 888 12 2 1.37 17764798 20076 72.64 888 888 876 1138 614 876 884.88 0.63 0 1086 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 194 -0.49 0.56 12 0.09 -1808.00 1574.00 2995 20240229 -70.35 761 20241209 16.69 1276 -30.41 20250110 854 3.98 20250122 2995 -70.35 20240229 761 16.69 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
5 20250219 130715 57 100.00 KOSDAQ IT 서비스 N N N N N 888 12 2 1.37 17716852 20022 72.45 888 888 876 1138 614 876 884.87 0.63 0 1117 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 194 -0.49 0.56 12 0.09 -1808.00 1574.00 2995 20240229 -70.35 761 20241209 16.69 1276 -30.41 20250110 854 3.98 20250122 2995 -70.35 20240229 761 16.69 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
6 20250219 120715 57 100.00 KOSDAQ IT 서비스 N N N N N 883 7 2 0.80 4208149 4762 17.23 888 888 876 1138 614 876 883.69 0.63 0 -136 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 193 -0.49 0.56 12 0.02 -1808.00 1574.00 2995 20240229 -70.52 761 20241209 16.03 1276 -30.80 20250110 854 3.40 20250122 2995 -70.52 20240229 761 16.03 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
7 20250219 110716 57 100.00 KOSDAQ IT 서비스 N N N N N 884 8 2 0.91 3037934 3438 12.44 888 888 876 1138 614 876 883.63 0.63 0 -136 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 193 -0.49 0.56 12 0.02 -1808.00 1574.00 2995 20240229 -70.48 761 20241209 16.16 1276 -30.72 20250110 854 3.51 20250122 2995 -70.48 20240229 761 16.16 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
8 20250219 100715 57 100.00 KOSDAQ IT 서비스 N N N N N 885 9 2 1.03 486613 552 2.00 888 888 876 1138 614 876 881.55 0.63 0 -67 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 194 -0.49 0.56 12 0.00 -1808.00 1574.00 2995 20240229 -70.45 761 20241209 16.29 1276 -30.64 20250110 854 3.63 20250122 2995 -70.45 20240229 761 16.29 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
9 20250219 090717 57 100.00 KOSDAQ IT 서비스 N N N N N 888 12 2 1.37 85248 96 0.35 888 888 888 1138 614 876 888.00 0.63 0 -62 908 891 883 866 858 888 863 219 262 1000 520 1 1 21882953 194 -0.49 0.56 12 0.00 -1808.00 1574.00 2995 20240229 -70.35 761 20241209 16.69 1276 -30.41 20250110 854 3.98 20250122 2995 -70.35 20240229 761 16.69 20241209 0.29 N 089230 1000 218 억 137330 N N 0 N 00 N
10 20250218 160714 57 100.00 KOSDAQ IT 서비스 N N N N N 876 -18 5 -2.01 24348498 27586 103.19 883 900 875 1162 626 894 882.65 0.64 0 -2291 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 192 -0.48 0.56 12 0.13 -1808.00 1574.00 2995 20240229 -70.75 761 20241209 15.11 1276 -31.35 20250110 854 2.58 20250122 2995 -70.75 20240229 761 15.11 20241209 0.29 N 089230 1000 218 억 139655 N N 0 N 00 N
11 20250218 150715 57 100.00 KOSDAQ IT 서비스 N N N N N 885 -9 5 -1.01 22346292 25302 94.65 883 900 875 1162 626 894 883.18 0.64 0 -2186 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 194 -0.49 0.56 12 0.12 -1808.00 1574.00 2995 20240229 -70.45 761 20241209 16.29 1276 -30.64 20250110 854 3.63 20250122 2995 -70.45 20240229 761 16.29 20241209 0.29 N 089230 1000 218 억 139655 N N 0 N 00 N
12 20250218 140715 57 100.00 KOSDAQ IT 서비스 N N N N N 887 -7 5 -0.78 19979107 22600 84.54 883 900 875 1162 626 894 884.03 0.64 0 -2324 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 194 -0.49 0.56 12 0.10 -1808.00 1574.00 2995 20240229 -70.38 761 20241209 16.56 1276 -30.49 20250110 854 3.86 20250122 2995 -70.38 20240229 761 16.56 20241209 0.29 N 089230 1000 218 억 139655 N N 0 N 00 N