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
088340/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
20250219,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,120,2,1.01,651944470,54141,115.79,11890,12200,11850,15470,8330,11900,12042.13,2.18,0,3913,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.96,2.88,12,1.25,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,120,2,1.01,629652050,52286,111.83,11890,12200,11850,15470,8330,11900,12043.01,2.18,0,4245,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.96,2.88,12,1.21,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12020,120,2,1.01,525535470,43599,93.25,11890,12200,11850,15470,8330,11900,12054.56,2.18,0,2314,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.96,2.88,12,1.01,1097.00,4172.00,33000,20240816,-63.58,8520,20241209,41.08,12850,-6.46,20250203,10020,19.96,20250121,33000,-63.58,20240816,8520,41.08,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,100,2,0.84,487309200,40417,86.44,11890,12200,11850,15470,8330,11900,12057.82,2.18,0,2590,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,520,10.94,2.88,12,0.93,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12080,180,2,1.51,406818930,33714,72.11,11890,12200,11850,15470,8330,11900,12067.77,2.18,0,2661,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,523,11.01,2.90,12,0.78,1097.00,4172.00,33000,20240816,-63.39,8520,20241209,41.78,12850,-5.99,20250203,10020,20.56,20250121,33000,-63.39,20240816,8520,41.78,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,110712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12120,220,2,1.85,354864830,29394,62.87,11890,12200,11850,15470,8330,11900,12073.89,2.18,0,1488,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,525,11.05,2.91,12,0.68,1097.00,4172.00,33000,20240816,-63.27,8520,20241209,42.25,12850,-5.68,20250203,10020,20.96,20250121,33000,-63.27,20240816,8520,42.25,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,170,2,1.43,273043950,22635,48.41,11890,12200,11850,15470,8330,11900,12064.38,2.18,0,3566,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,523,11.00,2.89,12,0.52,1097.00,4172.00,33000,20240816,-63.42,8520,20241209,41.67,12850,-6.07,20250203,10020,20.46,20250121,33000,-63.42,20240816,8520,41.67,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250219,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-20,5,-0.17,21515600,1810,3.87,11890,11960,11850,15470,8330,11900,11885.45,2.18,0,-1298,12266,12082,11846,11662,11426,12175,11755,22,3570,500,7370,10,1,4330068,514,10.83,2.85,12,0.04,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,3.42,N,088340,500,21 억,,94224,N,N,0,N,00,N
20250218,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,120,2,1.02,552755840,46661,51.27,11800,12030,11610,15310,8250,11780,11846.15,1.97,0,2075,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,515,10.85,2.85,12,1.08,1097.00,4172.00,33000,20240816,-63.94,8520,20241209,39.67,12850,-7.39,20250203,10020,18.76,20250121,33000,-63.94,20240816,8520,39.67,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250218,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,110,2,0.93,536691840,45309,49.78,11800,12030,11610,15310,8250,11780,11845.15,1.97,0,1259,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,515,10.84,2.85,12,1.05,1097.00,4172.00,33000,20240816,-63.97,8520,20241209,39.55,12850,-7.47,20250203,10020,18.66,20250121,33000,-63.97,20240816,8520,39.55,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250218,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11860,80,2,0.68,500050160,42213,46.38,11800,12030,11610,15310,8250,11780,11845.88,1.97,0,1288,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,514,10.81,2.84,12,0.97,1097.00,4172.00,33000,20240816,-64.06,8520,20241209,39.20,12850,-7.70,20250203,10020,18.36,20250121,33000,-64.06,20240816,8520,39.20,20241209,3.09,N,088340,500,21 억,,85270,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 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 12020 120 2 1.01 651944470 54141 115.79 11890 12200 11850 15470 8330 11900 12042.13 2.18 0 3913 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 520 10.96 2.88 12 1.25 1097.00 4172.00 33000 20240816 -63.58 8520 20241209 41.08 12850 -6.46 20250203 10020 19.96 20250121 33000 -63.58 20240816 8520 41.08 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
3 20250219 150715 57 100.00 KOSDAQ IT 서비스 N N N N N 12020 120 2 1.01 629652050 52286 111.83 11890 12200 11850 15470 8330 11900 12043.01 2.18 0 4245 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 520 10.96 2.88 12 1.21 1097.00 4172.00 33000 20240816 -63.58 8520 20241209 41.08 12850 -6.46 20250203 10020 19.96 20250121 33000 -63.58 20240816 8520 41.08 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
4 20250219 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 12020 120 2 1.01 525535470 43599 93.25 11890 12200 11850 15470 8330 11900 12054.56 2.18 0 2314 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 520 10.96 2.88 12 1.01 1097.00 4172.00 33000 20240816 -63.58 8520 20241209 41.08 12850 -6.46 20250203 10020 19.96 20250121 33000 -63.58 20240816 8520 41.08 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
5 20250219 130712 57 100.00 KOSDAQ IT 서비스 N N N N N 12000 100 2 0.84 487309200 40417 86.44 11890 12200 11850 15470 8330 11900 12057.82 2.18 0 2590 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 520 10.94 2.88 12 0.93 1097.00 4172.00 33000 20240816 -63.64 8520 20241209 40.85 12850 -6.61 20250203 10020 19.76 20250121 33000 -63.64 20240816 8520 40.85 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
6 20250219 120712 57 100.00 KOSDAQ IT 서비스 N N N N N 12080 180 2 1.51 406818930 33714 72.11 11890 12200 11850 15470 8330 11900 12067.77 2.18 0 2661 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 523 11.01 2.90 12 0.78 1097.00 4172.00 33000 20240816 -63.39 8520 20241209 41.78 12850 -5.99 20250203 10020 20.56 20250121 33000 -63.39 20240816 8520 41.78 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
7 20250219 110712 57 100.00 KOSDAQ IT 서비스 N N N N N 12120 220 2 1.85 354864830 29394 62.87 11890 12200 11850 15470 8330 11900 12073.89 2.18 0 1488 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 525 11.05 2.91 12 0.68 1097.00 4172.00 33000 20240816 -63.27 8520 20241209 42.25 12850 -5.68 20250203 10020 20.96 20250121 33000 -63.27 20240816 8520 42.25 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
8 20250219 100712 57 100.00 KOSDAQ IT 서비스 N N N N N 12070 170 2 1.43 273043950 22635 48.41 11890 12200 11850 15470 8330 11900 12064.38 2.18 0 3566 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 523 11.00 2.89 12 0.52 1097.00 4172.00 33000 20240816 -63.42 8520 20241209 41.67 12850 -6.07 20250203 10020 20.46 20250121 33000 -63.42 20240816 8520 41.67 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
9 20250219 090714 57 100.00 KOSDAQ IT 서비스 N N N N N 11880 -20 5 -0.17 21515600 1810 3.87 11890 11960 11850 15470 8330 11900 11885.45 2.18 0 -1298 12266 12082 11846 11662 11426 12175 11755 22 3570 500 7370 10 1 4330068 514 10.83 2.85 12 0.04 1097.00 4172.00 33000 20240816 -64.00 8520 20241209 39.44 12850 -7.55 20250203 10020 18.56 20250121 33000 -64.00 20240816 8520 39.44 20241209 3.42 N 088340 500 21 억 94224 N N 0 N 00 N
10 20250218 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 11900 120 2 1.02 552755840 46661 51.27 11800 12030 11610 15310 8250 11780 11846.15 1.97 0 2075 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 515 10.85 2.85 12 1.08 1097.00 4172.00 33000 20240816 -63.94 8520 20241209 39.67 12850 -7.39 20250203 10020 18.76 20250121 33000 -63.94 20240816 8520 39.67 20241209 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
11 20250218 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 11890 110 2 0.93 536691840 45309 49.78 11800 12030 11610 15310 8250 11780 11845.15 1.97 0 1259 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 515 10.84 2.85 12 1.05 1097.00 4172.00 33000 20240816 -63.97 8520 20241209 39.55 12850 -7.47 20250203 10020 18.66 20250121 33000 -63.97 20240816 8520 39.55 20241209 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
12 20250218 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 11860 80 2 0.68 500050160 42213 46.38 11800 12030 11610 15310 8250 11780 11845.88 1.97 0 1288 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 514 10.81 2.84 12 0.97 1097.00 4172.00 33000 20240816 -64.06 8520 20241209 39.20 12850 -7.70 20250203 10020 18.36 20250121 33000 -64.06 20240816 8520 39.20 20241209 3.09 N 088340 500 21 억 85270 N N 0 N 00 N