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
089850/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
20250219,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,50,2,0.74,117674760,17521,105.04,6710,6770,6670,8730,4710,6720,6716.20,4.72,0,1803,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,997,5.31,0.78,12,0.12,1276.00,8679.00,11930,20240426,-43.25,6050,20241209,11.90,7210,-6.10,20250103,6050,11.90,20250203,20000,-66.15,20240329,6050,11.90,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,30,2,0.45,100739370,15010,89.99,6710,6760,6670,8730,4710,6720,6711.48,4.72,0,1878,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,994,5.29,0.78,12,0.10,1276.00,8679.00,11930,20240426,-43.42,6050,20241209,11.57,7210,-6.38,20250103,6050,11.57,20250203,20000,-66.25,20240329,6050,11.57,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,140716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-10,5,-0.15,68801490,10257,61.49,6710,6760,6670,8730,4710,6720,6707.76,4.72,0,105,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,988,5.26,0.77,12,0.07,1276.00,8679.00,11930,20240426,-43.76,6050,20241209,10.91,7210,-6.93,20250103,6050,10.91,20250203,20000,-66.45,20240329,6050,10.91,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,130717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-10,5,-0.15,63026980,9394,56.32,6710,6760,6670,8730,4710,6720,6709.28,4.72,0,-219,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,988,5.26,0.77,12,0.06,1276.00,8679.00,11930,20240426,-43.76,6050,20241209,10.91,7210,-6.93,20250103,6050,10.91,20250203,20000,-66.45,20240329,6050,10.91,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,120716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-40,5,-0.60,59102720,8808,52.81,6710,6760,6670,8730,4710,6720,6710.12,4.72,0,-236,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,984,5.24,0.77,12,0.06,1276.00,8679.00,11930,20240426,-44.01,6050,20241209,10.41,7210,-7.35,20250103,6050,10.41,20250203,20000,-66.60,20240329,6050,10.41,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,110717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,10,2,0.15,46415400,6914,41.45,6710,6760,6670,8730,4710,6720,6713.25,4.72,0,-804,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,991,5.27,0.78,12,0.05,1276.00,8679.00,11930,20240426,-43.59,6050,20241209,11.24,7210,-6.66,20250103,6050,11.24,20250203,20000,-66.35,20240329,6050,11.24,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-20,5,-0.30,28187630,4204,25.20,6710,6760,6670,8730,4710,6720,6704.95,4.72,0,-145,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,987,5.25,0.77,12,0.03,1276.00,8679.00,11930,20240426,-43.84,6050,20241209,10.74,7210,-7.07,20250103,6050,10.74,20250203,20000,-66.50,20240329,6050,10.74,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250219,090718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,10,2,0.15,4103750,609,3.65,6710,6760,6670,8730,4710,6720,6738.51,4.72,0,-424,6793,6756,6703,6666,6613,6730,6640,74,2010,500,4830,10,1,14730199,991,5.27,0.78,12,0.00,1276.00,8679.00,11930,20240426,-43.59,6050,20241209,11.24,7210,-6.66,20250103,6050,11.24,20250203,20000,-66.35,20240329,6050,11.24,20241209,1.52,N,089850,500,73 억,,695009,N,N,0,N,00,N
20250218,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-20,5,-0.30,111355050,16680,104.45,6740,6740,6650,8760,4720,6740,6675.96,4.73,0,-1928,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,990,5.27,0.77,12,0.11,1276.00,8679.00,11930,20240426,-43.67,6050,20241209,11.07,7210,-6.80,20250103,6050,11.07,20250203,20000,-66.40,20240329,6050,11.07,20241209,1.52,N,089850,500,73 억,,696937,N,N,0,N,00,N
20250218,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-50,5,-0.74,102359190,15337,96.04,6740,6740,6650,8760,4720,6740,6674.00,4.73,0,-1344,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,985,5.24,0.77,12,0.10,1276.00,8679.00,11930,20240426,-43.92,6050,20241209,10.58,7210,-7.21,20250103,6050,10.58,20250203,20000,-66.55,20240329,6050,10.58,20241209,1.52,N,089850,500,73 억,,696937,N,N,0,N,00,N
20250218,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-90,5,-1.34,94155780,14107,88.34,6740,6740,6650,8760,4720,6740,6674.40,4.73,0,-857,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,980,5.21,0.77,12,0.10,1276.00,8679.00,11930,20240426,-44.26,6050,20241209,9.92,7210,-7.77,20250103,6050,9.92,20250203,20000,-66.75,20240329,6050,9.92,20241209,1.52,N,089850,500,73 억,,696937,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 160717 57 100.00 KOSDAQ IT 서비스 N N N N N 6770 50 2 0.74 117674760 17521 105.04 6710 6770 6670 8730 4710 6720 6716.20 4.72 0 1803 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 997 5.31 0.78 12 0.12 1276.00 8679.00 11930 20240426 -43.25 6050 20241209 11.90 7210 -6.10 20250103 6050 11.90 20250203 20000 -66.15 20240329 6050 11.90 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
3 20250219 150719 57 100.00 KOSDAQ IT 서비스 N N N N N 6750 30 2 0.45 100739370 15010 89.99 6710 6760 6670 8730 4710 6720 6711.48 4.72 0 1878 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 994 5.29 0.78 12 0.10 1276.00 8679.00 11930 20240426 -43.42 6050 20241209 11.57 7210 -6.38 20250103 6050 11.57 20250203 20000 -66.25 20240329 6050 11.57 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
4 20250219 140716 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 -10 5 -0.15 68801490 10257 61.49 6710 6760 6670 8730 4710 6720 6707.76 4.72 0 105 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 988 5.26 0.77 12 0.07 1276.00 8679.00 11930 20240426 -43.76 6050 20241209 10.91 7210 -6.93 20250103 6050 10.91 20250203 20000 -66.45 20240329 6050 10.91 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
5 20250219 130717 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 -10 5 -0.15 63026980 9394 56.32 6710 6760 6670 8730 4710 6720 6709.28 4.72 0 -219 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 988 5.26 0.77 12 0.06 1276.00 8679.00 11930 20240426 -43.76 6050 20241209 10.91 7210 -6.93 20250103 6050 10.91 20250203 20000 -66.45 20240329 6050 10.91 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
6 20250219 120716 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -40 5 -0.60 59102720 8808 52.81 6710 6760 6670 8730 4710 6720 6710.12 4.72 0 -236 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 984 5.24 0.77 12 0.06 1276.00 8679.00 11930 20240426 -44.01 6050 20241209 10.41 7210 -7.35 20250103 6050 10.41 20250203 20000 -66.60 20240329 6050 10.41 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
7 20250219 110717 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 10 2 0.15 46415400 6914 41.45 6710 6760 6670 8730 4710 6720 6713.25 4.72 0 -804 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 991 5.27 0.78 12 0.05 1276.00 8679.00 11930 20240426 -43.59 6050 20241209 11.24 7210 -6.66 20250103 6050 11.24 20250203 20000 -66.35 20240329 6050 11.24 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
8 20250219 100717 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -20 5 -0.30 28187630 4204 25.20 6710 6760 6670 8730 4710 6720 6704.95 4.72 0 -145 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 987 5.25 0.77 12 0.03 1276.00 8679.00 11930 20240426 -43.84 6050 20241209 10.74 7210 -7.07 20250103 6050 10.74 20250203 20000 -66.50 20240329 6050 10.74 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
9 20250219 090718 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 10 2 0.15 4103750 609 3.65 6710 6760 6670 8730 4710 6720 6738.51 4.72 0 -424 6793 6756 6703 6666 6613 6730 6640 74 2010 500 4830 10 1 14730199 991 5.27 0.78 12 0.00 1276.00 8679.00 11930 20240426 -43.59 6050 20241209 11.24 7210 -6.66 20250103 6050 11.24 20250203 20000 -66.35 20240329 6050 11.24 20241209 1.52 N 089850 500 73 억 695009 N N 0 N 00 N
10 20250218 160715 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 -20 5 -0.30 111355050 16680 104.45 6740 6740 6650 8760 4720 6740 6675.96 4.73 0 -1928 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 990 5.27 0.77 12 0.11 1276.00 8679.00 11930 20240426 -43.67 6050 20241209 11.07 7210 -6.80 20250103 6050 11.07 20250203 20000 -66.40 20240329 6050 11.07 20241209 1.52 N 089850 500 73 억 696937 N N 0 N 00 N
11 20250218 150716 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -50 5 -0.74 102359190 15337 96.04 6740 6740 6650 8760 4720 6740 6674.00 4.73 0 -1344 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 985 5.24 0.77 12 0.10 1276.00 8679.00 11930 20240426 -43.92 6050 20241209 10.58 7210 -7.21 20250103 6050 10.58 20250203 20000 -66.55 20240329 6050 10.58 20241209 1.52 N 089850 500 73 억 696937 N N 0 N 00 N
12 20250218 140717 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -90 5 -1.34 94155780 14107 88.34 6740 6740 6650 8760 4720 6740 6674.40 4.73 0 -857 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 980 5.21 0.77 12 0.10 1276.00 8679.00 11930 20240426 -44.26 6050 20241209 9.92 7210 -7.77 20250103 6050 9.92 20250203 20000 -66.75 20240329 6050 9.92 20241209 1.52 N 089850 500 73 억 696937 N N 0 N 00 N