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
087260/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
20250219,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-10,5,-0.45,303717575,136223,88.36,2220,2240,2215,2905,1565,2235,2229.75,3.15,0,2095,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,724,34.23,1.50,12,0.42,65.00,1483.00,3485,20240430,-36.15,1755,20241210,26.78,2650,-16.04,20250116,1970,12.94,20250102,3485,-36.15,20240430,1755,26.78,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,277647420,124515,80.77,2220,2240,2215,2905,1565,2235,2229.83,3.15,0,980,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,729,34.46,1.51,12,0.38,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-5,5,-0.22,230733650,103497,67.13,2220,2240,2215,2905,1565,2235,2229.38,3.15,0,4178,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,726,34.31,1.50,12,0.32,65.00,1483.00,3485,20240430,-36.01,1755,20241210,27.07,2650,-15.85,20250116,1970,13.20,20250102,3485,-36.01,20240430,1755,27.07,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,162951755,73064,47.39,2220,2240,2215,2905,1565,2235,2230.26,3.15,0,-4535,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,729,34.46,1.51,12,0.22,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,120710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,0,3,0.00,100477940,45108,29.26,2220,2240,2215,2905,1565,2235,2227.50,3.15,0,4664,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,728,34.38,1.51,12,0.14,65.00,1483.00,3485,20240430,-35.87,1755,20241210,27.35,2650,-15.66,20250116,1970,13.45,20250102,3485,-35.87,20240430,1755,27.35,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-5,5,-0.22,81003415,36362,23.59,2220,2240,2215,2905,1565,2235,2227.69,3.15,0,2897,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,726,34.31,1.50,12,0.11,65.00,1483.00,3485,20240430,-36.01,1755,20241210,27.07,2650,-15.85,20250116,1970,13.20,20250102,3485,-36.01,20240430,1755,27.07,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-10,5,-0.45,55849635,25060,16.26,2220,2240,2215,2905,1565,2235,2228.64,3.15,0,4884,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,724,34.23,1.50,12,0.08,65.00,1483.00,3485,20240430,-36.15,1755,20241210,26.78,2650,-16.04,20250116,1970,12.94,20250102,3485,-36.15,20240430,1755,26.78,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250219,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,16818265,7534,4.89,2220,2240,2220,2905,1565,2235,2232.32,3.15,0,4401,2271,2252,2226,2207,2181,2262,2217,163,670,500,1430,5,1,32552861,729,34.46,1.51,12,0.02,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,3.98,N,087260,500,162 억,,1024122,N,N,0,N,00,N
20250218,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,20,2,0.90,337707880,151839,219.10,2200,2245,2200,2875,1555,2215,2224.02,2.94,0,66940,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,728,34.38,1.51,12,0.47,65.00,1483.00,3485,20240430,-35.87,1755,20241210,27.35,2650,-15.66,20250116,1970,13.45,20250102,3485,-35.87,20240430,1755,27.35,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250218,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,25,2,1.13,301448120,135590,195.65,2200,2245,2200,2875,1555,2215,2223.23,2.94,0,65551,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,729,34.46,1.51,12,0.42,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250218,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,20,2,0.90,270714405,121858,175.84,2200,2245,2200,2875,1555,2215,2221.56,2.94,0,64330,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,728,34.38,1.51,12,0.37,65.00,1483.00,3485,20240430,-35.87,1755,20241210,27.35,2650,-15.66,20250116,1970,13.45,20250102,3485,-35.87,20240430,1755,27.35,20241210,3.96,N,087260,500,162 억,,957438,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 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -10 5 -0.45 303717575 136223 88.36 2220 2240 2215 2905 1565 2235 2229.75 3.15 0 2095 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 724 34.23 1.50 12 0.42 65.00 1483.00 3485 20240430 -36.15 1755 20241210 26.78 2650 -16.04 20250116 1970 12.94 20250102 3485 -36.15 20240430 1755 26.78 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
3 20250219 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 5 2 0.22 277647420 124515 80.77 2220 2240 2215 2905 1565 2235 2229.83 3.15 0 980 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 729 34.46 1.51 12 0.38 65.00 1483.00 3485 20240430 -35.72 1755 20241210 27.64 2650 -15.47 20250116 1970 13.71 20250102 3485 -35.72 20240430 1755 27.64 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
4 20250219 140710 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 -5 5 -0.22 230733650 103497 67.13 2220 2240 2215 2905 1565 2235 2229.38 3.15 0 4178 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 726 34.31 1.50 12 0.32 65.00 1483.00 3485 20240430 -36.01 1755 20241210 27.07 2650 -15.85 20250116 1970 13.20 20250102 3485 -36.01 20240430 1755 27.07 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
5 20250219 130710 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 5 2 0.22 162951755 73064 47.39 2220 2240 2215 2905 1565 2235 2230.26 3.15 0 -4535 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 729 34.46 1.51 12 0.22 65.00 1483.00 3485 20240430 -35.72 1755 20241210 27.64 2650 -15.47 20250116 1970 13.71 20250102 3485 -35.72 20240430 1755 27.64 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
6 20250219 120710 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 0 3 0.00 100477940 45108 29.26 2220 2240 2215 2905 1565 2235 2227.50 3.15 0 4664 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 728 34.38 1.51 12 0.14 65.00 1483.00 3485 20240430 -35.87 1755 20241210 27.35 2650 -15.66 20250116 1970 13.45 20250102 3485 -35.87 20240430 1755 27.35 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
7 20250219 110711 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 -5 5 -0.22 81003415 36362 23.59 2220 2240 2215 2905 1565 2235 2227.69 3.15 0 2897 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 726 34.31 1.50 12 0.11 65.00 1483.00 3485 20240430 -36.01 1755 20241210 27.07 2650 -15.85 20250116 1970 13.20 20250102 3485 -36.01 20240430 1755 27.07 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
8 20250219 100710 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 -10 5 -0.45 55849635 25060 16.26 2220 2240 2215 2905 1565 2235 2228.64 3.15 0 4884 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 724 34.23 1.50 12 0.08 65.00 1483.00 3485 20240430 -36.15 1755 20241210 26.78 2650 -16.04 20250116 1970 12.94 20250102 3485 -36.15 20240430 1755 26.78 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
9 20250219 090712 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 5 2 0.22 16818265 7534 4.89 2220 2240 2220 2905 1565 2235 2232.32 3.15 0 4401 2271 2252 2226 2207 2181 2262 2217 163 670 500 1430 5 1 32552861 729 34.46 1.51 12 0.02 65.00 1483.00 3485 20240430 -35.72 1755 20241210 27.64 2650 -15.47 20250116 1970 13.71 20250102 3485 -35.72 20240430 1755 27.64 20241210 3.98 N 087260 500 162 억 1024122 N N 0 N 00 N
10 20250218 160709 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 20 2 0.90 337707880 151839 219.10 2200 2245 2200 2875 1555 2215 2224.02 2.94 0 66940 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 728 34.38 1.51 12 0.47 65.00 1483.00 3485 20240430 -35.87 1755 20241210 27.35 2650 -15.66 20250116 1970 13.45 20250102 3485 -35.87 20240430 1755 27.35 20241210 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
11 20250218 150710 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 25 2 1.13 301448120 135590 195.65 2200 2245 2200 2875 1555 2215 2223.23 2.94 0 65551 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 729 34.46 1.51 12 0.42 65.00 1483.00 3485 20240430 -35.72 1755 20241210 27.64 2650 -15.47 20250116 1970 13.71 20250102 3485 -35.72 20240430 1755 27.64 20241210 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
12 20250218 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 20 2 0.90 270714405 121858 175.84 2200 2245 2200 2875 1555 2215 2221.56 2.94 0 64330 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 728 34.38 1.51 12 0.37 65.00 1483.00 3485 20240430 -35.87 1755 20241210 27.35 2650 -15.66 20250116 1970 13.45 20250102 3485 -35.87 20240430 1755 27.35 20241210 3.96 N 087260 500 162 억 957438 N N 0 N 00 N