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
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
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
20250218,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,0,3,0.00,42487130,17634,70.91,2405,2440,2395,3150,1700,2425,2409.39,0.97,0,7541,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,416,36.19,1.22,12,0.10,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
20250218,120714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-25,5,-1.03,40789940,16934,68.10,2405,2440,2395,3150,1700,2425,2408.76,0.97,0,7798,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,412,35.82,1.21,12,0.10,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3115,-22.95,20240221,1815,32.23,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
20250218,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,35953930,14919,60.00,2405,2440,2400,3150,1700,2425,2409.94,0.97,0,7139,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,413,35.97,1.21,12,0.09,67.00,1989.00,3270,20240208,-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
20250218,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,28506670,11830,47.57,2405,2440,2400,3150,1700,2425,2409.69,0.97,0,7139,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,414,36.04,1.21,12,0.07,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3115,-22.47,20240221,1815,33.06,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
20250218,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,0,3,0.00,21127555,8784,35.32,2405,2425,2400,3150,1700,2425,2405.23,0.97,0,7181,2471,2447,2411,2387,2351,2460,2400,86,725,500,1550,5,1,17150000,416,36.19,1.22,12,0.05,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.34,N,089150,500,85 억,,166683,N,N,0,N,00,N
20250217,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,40,2,1.68,59811165,24847,152.95,2385,2435,2375,3100,1670,2385,2407.18,0.97,0,-97,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,416,36.19,1.22,12,0.14,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
20250217,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,40,2,1.68,50810210,21119,130.00,2385,2435,2375,3100,1670,2385,2405.90,0.97,0,284,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,416,36.19,1.22,12,0.12,67.00,1989.00,3270,20240208,-25.84,1815,20240805,33.61,2630,-7.79,20250107,2210,9.73,20250203,3115,-22.15,20240221,1815,33.61,20240805,1.32,N,089150,500,85 억,,166760,N,N,0,N,00,N
20250217,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,24267310,10135,62.39,2385,2425,2375,3100,1670,2385,2394.41,0.97,0,-1781,2425,2405,2365,2345,2305,2415,2355,86,715,500,1520,5,1,17150000,410,35.67,1.20,12,0.06,67.00,1989.00,3270,20240208,-26.91,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3115,-23.27,20240221,1815,31.68,20240805,1.32,N,089150,500,85 억,,166760,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 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
3 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
4 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
5 20250218 130712 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 0 3 0.00 42487130 17634 70.91 2405 2440 2395 3150 1700 2425 2409.39 0.97 0 7541 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 416 36.19 1.22 12 0.10 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 1.34 N 089150 500 85 억 166683 N N 0 N 00 N
6 20250218 120714 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -25 5 -1.03 40789940 16934 68.10 2405 2440 2395 3150 1700 2425 2408.76 0.97 0 7798 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 412 35.82 1.21 12 0.10 67.00 1989.00 3270 20240208 -26.61 1815 20240805 32.23 2630 -8.75 20250107 2210 8.60 20250203 3115 -22.95 20240221 1815 32.23 20240805 1.34 N 089150 500 85 억 166683 N N 0 N 00 N
7 20250218 110713 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -15 5 -0.62 35953930 14919 60.00 2405 2440 2400 3150 1700 2425 2409.94 0.97 0 7139 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 413 35.97 1.21 12 0.09 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
8 20250218 100713 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -10 5 -0.41 28506670 11830 47.57 2405 2440 2400 3150 1700 2425 2409.69 0.97 0 7139 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 414 36.04 1.21 12 0.07 67.00 1989.00 3270 20240208 -26.15 1815 20240805 33.06 2630 -8.17 20250107 2210 9.28 20250203 3115 -22.47 20240221 1815 33.06 20240805 1.34 N 089150 500 85 억 166683 N N 0 N 00 N
9 20250218 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 0 3 0.00 21127555 8784 35.32 2405 2425 2400 3150 1700 2425 2405.23 0.97 0 7181 2471 2447 2411 2387 2351 2460 2400 86 725 500 1550 5 1 17150000 416 36.19 1.22 12 0.05 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 1.34 N 089150 500 85 억 166683 N N 0 N 00 N
10 20250217 160712 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 40 2 1.68 59811165 24847 152.95 2385 2435 2375 3100 1670 2385 2407.18 0.97 0 -97 2425 2405 2365 2345 2305 2415 2355 86 715 500 1520 5 1 17150000 416 36.19 1.22 12 0.14 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 1.32 N 089150 500 85 억 166760 N N 0 N 00 N
11 20250217 150711 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 40 2 1.68 50810210 21119 130.00 2385 2435 2375 3100 1670 2385 2405.90 0.97 0 284 2425 2405 2365 2345 2305 2415 2355 86 715 500 1520 5 1 17150000 416 36.19 1.22 12 0.12 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 1.32 N 089150 500 85 억 166760 N N 0 N 00 N
12 20250217 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 5 2 0.21 24267310 10135 62.39 2385 2425 2375 3100 1670 2385 2394.41 0.97 0 -1781 2425 2405 2365 2345 2305 2415 2355 86 715 500 1520 5 1 17150000 410 35.67 1.20 12 0.06 67.00 1989.00 3270 20240208 -26.91 1815 20240805 31.68 2630 -9.13 20250107 2210 8.14 20250203 3115 -23.27 20240221 1815 31.68 20240805 1.32 N 089150 500 85 억 166760 N N 0 N 00 N