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
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
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
20250218,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-9,5,-1.01,19572426,22141,82.83,883,900,875,1162,626,894,883.99,0.64,0,-2022,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,194,-0.49,0.56,12,0.10,-1808.00,1574.00,2995,20240229,-70.45,761,20241209,16.29,1276,-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
20250218,120714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-9,5,-1.01,17679728,19985,74.76,883,900,875,1162,626,894,884.65,0.64,0,-2000,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,194,-0.49,0.56,12,0.09,-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
20250218,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-6,5,-0.67,15962222,18030,67.45,883,900,875,1162,626,894,885.31,0.64,0,-1999,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,194,-0.49,0.56,12,0.08,-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,,139655,N,N,0,N,00,N
20250218,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,-5,5,-0.56,15569191,17587,65.79,883,900,875,1162,626,894,885.27,0.64,0,-1918,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,195,-0.49,0.56,12,0.08,-1808.00,1574.00,2995,20240229,-70.32,761,20241209,16.82,1276,-30.33,20250110,854,4.10,20250122,2995,-70.32,20240229,761,16.82,20241209,0.29,N,089230,1000,218 억,,139655,N,N,0,N,00,N
20250218,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,4,2,0.45,1849443,2060,7.71,883,899,883,1162,626,894,897.79,0.64,0,-209,913,903,890,880,867,908,885,219,268,1000,530,1,1,21882953,197,-0.50,0.57,12,0.01,-1808.00,1574.00,2995,20240229,-70.02,761,20241209,18.00,1276,-29.62,20250110,854,5.15,20250122,2995,-70.02,20240229,761,18.00,20241209,0.29,N,089230,1000,218 억,,139655,N,N,0,N,00,N
20250217,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,-1,5,-0.11,23722365,26732,126.62,886,900,877,1163,627,895,887.41,0.64,0,-426,909,901,893,885,877,898,882,219,268,1000,530,1,1,21882953,196,-0.49,0.57,12,0.12,-1808.00,1574.00,2995,20240229,-70.15,761,20241209,17.48,1276,-29.94,20250110,854,4.68,20250122,2995,-70.15,20240229,761,17.48,20241209,0.29,N,089230,1000,218 억,,140100,N,N,0,N,00,N
20250217,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,-1,5,-0.11,22764893,25661,121.55,886,900,877,1163,627,895,887.14,0.64,0,317,909,901,893,885,877,898,882,219,268,1000,530,1,1,21882953,196,-0.49,0.57,12,0.12,-1808.00,1574.00,2995,20240229,-70.15,761,20241209,17.48,1276,-29.94,20250110,854,4.68,20250122,2995,-70.15,20240229,761,17.48,20241209,0.29,N,089230,1000,218 억,,140100,N,N,0,N,00,N
20250217,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,-2,5,-0.22,20493474,23115,109.49,886,900,877,1163,627,895,886.59,0.64,0,1024,909,901,893,885,877,898,882,219,268,1000,530,1,1,21882953,195,-0.49,0.57,12,0.11,-1808.00,1574.00,2995,20240229,-70.18,761,20241209,17.35,1276,-30.02,20250110,854,4.57,20250122,2995,-70.18,20240229,761,17.35,20241209,0.29,N,089230,1000,218 억,,140100,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 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
3 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
4 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
5 20250218 130713 57 100.00 KOSDAQ IT 서비스 N N N N N 885 -9 5 -1.01 19572426 22141 82.83 883 900 875 1162 626 894 883.99 0.64 0 -2022 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 -70.45 761 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
6 20250218 120714 57 100.00 KOSDAQ IT 서비스 N N N N N 885 -9 5 -1.01 17679728 19985 74.76 883 900 875 1162 626 894 884.65 0.64 0 -2000 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 194 -0.49 0.56 12 0.09 -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
7 20250218 110713 57 100.00 KOSDAQ IT 서비스 N N N N N 888 -6 5 -0.67 15962222 18030 67.45 883 900 875 1162 626 894 885.31 0.64 0 -1999 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 194 -0.49 0.56 12 0.08 -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 139655 N N 0 N 00 N
8 20250218 100713 57 100.00 KOSDAQ IT 서비스 N N N N N 889 -5 5 -0.56 15569191 17587 65.79 883 900 875 1162 626 894 885.27 0.64 0 -1918 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 195 -0.49 0.56 12 0.08 -1808.00 1574.00 2995 20240229 -70.32 761 20241209 16.82 1276 -30.33 20250110 854 4.10 20250122 2995 -70.32 20240229 761 16.82 20241209 0.29 N 089230 1000 218 억 139655 N N 0 N 00 N
9 20250218 090715 57 100.00 KOSDAQ IT 서비스 N N N N N 898 4 2 0.45 1849443 2060 7.71 883 899 883 1162 626 894 897.79 0.64 0 -209 913 903 890 880 867 908 885 219 268 1000 530 1 1 21882953 197 -0.50 0.57 12 0.01 -1808.00 1574.00 2995 20240229 -70.02 761 20241209 18.00 1276 -29.62 20250110 854 5.15 20250122 2995 -70.02 20240229 761 18.00 20241209 0.29 N 089230 1000 218 억 139655 N N 0 N 00 N
10 20250217 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 894 -1 5 -0.11 23722365 26732 126.62 886 900 877 1163 627 895 887.41 0.64 0 -426 909 901 893 885 877 898 882 219 268 1000 530 1 1 21882953 196 -0.49 0.57 12 0.12 -1808.00 1574.00 2995 20240229 -70.15 761 20241209 17.48 1276 -29.94 20250110 854 4.68 20250122 2995 -70.15 20240229 761 17.48 20241209 0.29 N 089230 1000 218 억 140100 N N 0 N 00 N
11 20250217 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 894 -1 5 -0.11 22764893 25661 121.55 886 900 877 1163 627 895 887.14 0.64 0 317 909 901 893 885 877 898 882 219 268 1000 530 1 1 21882953 196 -0.49 0.57 12 0.12 -1808.00 1574.00 2995 20240229 -70.15 761 20241209 17.48 1276 -29.94 20250110 854 4.68 20250122 2995 -70.15 20240229 761 17.48 20241209 0.29 N 089230 1000 218 억 140100 N N 0 N 00 N
12 20250217 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 893 -2 5 -0.22 20493474 23115 109.49 886 900 877 1163 627 895 886.59 0.64 0 1024 909 901 893 885 877 898 882 219 268 1000 530 1 1 21882953 195 -0.49 0.57 12 0.11 -1808.00 1574.00 2995 20240229 -70.18 761 20241209 17.35 1276 -30.02 20250110 854 4.57 20250122 2995 -70.18 20240229 761 17.35 20241209 0.29 N 089230 1000 218 억 140100 N N 0 N 00 N