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
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
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
20250218,130714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-80,5,-1.19,74541310,11158,69.87,6740,6740,6650,8760,4720,6740,6680.53,4.73,0,212,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,981,5.22,0.77,12,0.08,1276.00,8679.00,11930,20240426,-44.17,6050,20241209,10.08,7210,-7.63,20250103,6050,10.08,20250203,20000,-66.70,20240329,6050,10.08,20241209,1.52,N,089850,500,73 억,,696937,N,N,0,N,00,N
20250218,120716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-60,5,-0.89,66307210,9922,62.13,6740,6740,6650,8760,4720,6740,6682.85,4.73,0,37,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,984,5.24,0.77,12,0.07,1276.00,8679.00,11930,20240426,-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,,696937,N,N,0,N,00,N
20250218,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-70,5,-1.04,46620500,6969,43.64,6740,6740,6660,8760,4720,6740,6689.70,4.73,0,-263,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,983,5.23,0.77,12,0.05,1276.00,8679.00,11930,20240426,-44.09,6050,20241209,10.25,7210,-7.49,20250103,6050,10.25,20250203,20000,-66.65,20240329,6050,10.25,20241209,1.52,N,089850,500,73 억,,696937,N,N,0,N,00,N
20250218,100714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-50,5,-0.74,24797860,3698,23.16,6740,6740,6680,8760,4720,6740,6705.75,4.73,0,-307,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,985,5.24,0.77,12,0.03,1276.00,8679.00,11930,20240426,-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
20250218,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-20,5,-0.30,2024770,301,1.88,6740,6740,6690,8760,4720,6740,6726.81,4.73,0,-90,6793,6766,6723,6696,6653,6775,6705,74,2020,500,4850,10,1,14730199,990,5.27,0.77,12,0.00,1276.00,8679.00,11930,20240426,-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
20250217,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,70,2,1.05,107285150,15969,74.22,6740,6750,6680,8670,4670,6670,6718.34,4.72,0,971,6796,6732,6656,6592,6516,6765,6625,74,2000,500,4800,10,1,14730199,993,5.28,0.78,12,0.11,1276.00,8679.00,11930,20240426,-43.50,6050,20241209,11.40,7210,-6.52,20250103,6050,11.40,20250203,20000,-66.30,20240329,6050,11.40,20241209,1.54,N,089850,500,73 억,,695971,N,N,0,N,00,N
20250217,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,60,2,0.90,97738580,14549,67.62,6740,6750,6680,8670,4670,6670,6717.89,4.72,0,871,6796,6732,6656,6592,6516,6765,6625,74,2000,500,4800,10,1,14730199,991,5.27,0.78,12,0.10,1276.00,8679.00,11930,20240426,-43.59,6050,20241209,11.24,7210,-6.66,20250103,6050,11.24,20250203,20000,-66.35,20240329,6050,11.24,20241209,1.54,N,089850,500,73 억,,695971,N,N,0,N,00,N
20250217,140713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,30,2,0.45,85877550,12784,59.42,6740,6750,6680,8670,4670,6670,6717.58,4.72,0,1021,6796,6732,6656,6592,6516,6765,6625,74,2000,500,4800,10,1,14730199,987,5.25,0.77,12,0.09,1276.00,8679.00,11930,20240426,-43.84,6050,20241209,10.74,7210,-7.07,20250103,6050,10.74,20250203,20000,-66.50,20240329,6050,10.74,20241209,1.54,N,089850,500,73 억,,695971,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 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
3 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
4 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
5 20250218 130714 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -80 5 -1.19 74541310 11158 69.87 6740 6740 6650 8760 4720 6740 6680.53 4.73 0 212 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 981 5.22 0.77 12 0.08 1276.00 8679.00 11930 20240426 -44.17 6050 20241209 10.08 7210 -7.63 20250103 6050 10.08 20250203 20000 -66.70 20240329 6050 10.08 20241209 1.52 N 089850 500 73 억 696937 N N 0 N 00 N
6 20250218 120716 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -60 5 -0.89 66307210 9922 62.13 6740 6740 6650 8760 4720 6740 6682.85 4.73 0 37 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 984 5.24 0.77 12 0.07 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 696937 N N 0 N 00 N
7 20250218 110715 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -70 5 -1.04 46620500 6969 43.64 6740 6740 6660 8760 4720 6740 6689.70 4.73 0 -263 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 983 5.23 0.77 12 0.05 1276.00 8679.00 11930 20240426 -44.09 6050 20241209 10.25 7210 -7.49 20250103 6050 10.25 20250203 20000 -66.65 20240329 6050 10.25 20241209 1.52 N 089850 500 73 억 696937 N N 0 N 00 N
8 20250218 100714 57 100.00 KOSDAQ IT 서비스 N N N N N 6690 -50 5 -0.74 24797860 3698 23.16 6740 6740 6680 8760 4720 6740 6705.75 4.73 0 -307 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 985 5.24 0.77 12 0.03 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
9 20250218 090716 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 -20 5 -0.30 2024770 301 1.88 6740 6740 6690 8760 4720 6740 6726.81 4.73 0 -90 6793 6766 6723 6696 6653 6775 6705 74 2020 500 4850 10 1 14730199 990 5.27 0.77 12 0.00 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
10 20250217 160714 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 70 2 1.05 107285150 15969 74.22 6740 6750 6680 8670 4670 6670 6718.34 4.72 0 971 6796 6732 6656 6592 6516 6765 6625 74 2000 500 4800 10 1 14730199 993 5.28 0.78 12 0.11 1276.00 8679.00 11930 20240426 -43.50 6050 20241209 11.40 7210 -6.52 20250103 6050 11.40 20250203 20000 -66.30 20240329 6050 11.40 20241209 1.54 N 089850 500 73 억 695971 N N 0 N 00 N
11 20250217 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 60 2 0.90 97738580 14549 67.62 6740 6750 6680 8670 4670 6670 6717.89 4.72 0 871 6796 6732 6656 6592 6516 6765 6625 74 2000 500 4800 10 1 14730199 991 5.27 0.78 12 0.10 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 1.54 N 089850 500 73 억 695971 N N 0 N 00 N
12 20250217 140713 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 30 2 0.45 85877550 12784 59.42 6740 6750 6680 8670 4670 6670 6717.58 4.72 0 1021 6796 6732 6656 6592 6516 6765 6625 74 2000 500 4800 10 1 14730199 987 5.25 0.77 12 0.09 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 1.54 N 089850 500 73 억 695971 N N 0 N 00 N