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
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
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
20250218,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,15,2,0.68,152218320,68770,99.23,2200,2235,2200,2875,1555,2215,2213.44,2.94,0,27499,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,726,34.31,1.50,12,0.21,65.00,1483.00,3485,20240430,-36.01,1755,20241210,27.07,2650,-15.85,20250116,1970,13.20,20250102,3485,-36.01,20240430,1755,27.07,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250218,120710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,5,2,0.23,106353585,48131,69.45,2200,2235,2200,2875,1555,2215,2209.67,2.94,0,16467,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,723,34.15,1.50,12,0.15,65.00,1483.00,3485,20240430,-36.30,1755,20241210,26.50,2650,-16.23,20250116,1970,12.69,20250102,3485,-36.30,20240430,1755,26.50,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250218,110708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,0,3,0.00,84411400,38204,55.13,2200,2235,2200,2875,1555,2215,2209.49,2.94,0,14007,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,721,34.08,1.49,12,0.12,65.00,1483.00,3485,20240430,-36.44,1755,20241210,26.21,2650,-16.42,20250116,1970,12.44,20250102,3485,-36.44,20240430,1755,26.21,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250218,100708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-15,5,-0.68,57328570,25920,37.40,2200,2235,2200,2875,1555,2215,2211.75,2.94,0,8122,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,716,33.85,1.48,12,0.08,65.00,1483.00,3485,20240430,-36.87,1755,20241210,25.36,2650,-16.98,20250116,1970,11.68,20250102,3485,-36.87,20240430,1755,25.36,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250218,090710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,15,2,0.68,10277560,4623,6.67,2200,2235,2200,2875,1555,2215,2223.14,2.94,0,2881,2258,2236,2213,2191,2168,2247,2202,163,660,500,1410,5,1,32552861,726,34.31,1.50,12,0.01,65.00,1483.00,3485,20240430,-36.01,1755,20241210,27.07,2650,-15.85,20250116,1970,13.20,20250102,3485,-36.01,20240430,1755,27.07,20241210,3.96,N,087260,500,162 억,,957438,N,N,0,N,00,N
20250217,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,5,2,0.23,149742360,67770,57.76,2195,2235,2190,2870,1550,2210,2209.52,2.93,0,2728,2250,2230,2200,2180,2150,2240,2190,163,660,500,1410,5,1,32552861,721,34.08,1.49,12,0.21,65.00,1483.00,3485,20240430,-36.44,1755,20241210,26.21,2650,-16.42,20250116,1970,12.44,20250102,3485,-36.44,20240430,1755,26.21,20241210,4.01,N,087260,500,162 억,,954710,N,N,0,N,00,N
20250217,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,138234845,62576,53.34,2195,2235,2190,2870,1550,2210,2209.05,2.93,0,2023,2250,2230,2200,2180,2150,2240,2190,163,660,500,1410,5,1,32552861,723,34.15,1.50,12,0.19,65.00,1483.00,3485,20240430,-36.30,1755,20241210,26.50,2650,-16.23,20250116,1970,12.69,20250102,3485,-36.30,20240430,1755,26.50,20241210,4.01,N,087260,500,162 억,,954710,N,N,0,N,00,N
20250217,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,5,2,0.23,134650320,60958,51.96,2195,2235,2190,2870,1550,2210,2208.87,2.93,0,1997,2250,2230,2200,2180,2150,2240,2190,163,660,500,1410,5,1,32552861,721,34.08,1.49,12,0.19,65.00,1483.00,3485,20240430,-36.44,1755,20241210,26.21,2650,-16.42,20250116,1970,12.44,20250102,3485,-36.44,20240430,1755,26.21,20241210,4.01,N,087260,500,162 억,,954710,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 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
3 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
4 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
5 20250218 130708 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 15 2 0.68 152218320 68770 99.23 2200 2235 2200 2875 1555 2215 2213.44 2.94 0 27499 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 726 34.31 1.50 12 0.21 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 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
6 20250218 120710 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 5 2 0.23 106353585 48131 69.45 2200 2235 2200 2875 1555 2215 2209.67 2.94 0 16467 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 723 34.15 1.50 12 0.15 65.00 1483.00 3485 20240430 -36.30 1755 20241210 26.50 2650 -16.23 20250116 1970 12.69 20250102 3485 -36.30 20240430 1755 26.50 20241210 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
7 20250218 110708 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 0 3 0.00 84411400 38204 55.13 2200 2235 2200 2875 1555 2215 2209.49 2.94 0 14007 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 721 34.08 1.49 12 0.12 65.00 1483.00 3485 20240430 -36.44 1755 20241210 26.21 2650 -16.42 20250116 1970 12.44 20250102 3485 -36.44 20240430 1755 26.21 20241210 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
8 20250218 100708 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 -15 5 -0.68 57328570 25920 37.40 2200 2235 2200 2875 1555 2215 2211.75 2.94 0 8122 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 716 33.85 1.48 12 0.08 65.00 1483.00 3485 20240430 -36.87 1755 20241210 25.36 2650 -16.98 20250116 1970 11.68 20250102 3485 -36.87 20240430 1755 25.36 20241210 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
9 20250218 090710 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 15 2 0.68 10277560 4623 6.67 2200 2235 2200 2875 1555 2215 2223.14 2.94 0 2881 2258 2236 2213 2191 2168 2247 2202 163 660 500 1410 5 1 32552861 726 34.31 1.50 12 0.01 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 3.96 N 087260 500 162 억 957438 N N 0 N 00 N
10 20250217 160708 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 5 2 0.23 149742360 67770 57.76 2195 2235 2190 2870 1550 2210 2209.52 2.93 0 2728 2250 2230 2200 2180 2150 2240 2190 163 660 500 1410 5 1 32552861 721 34.08 1.49 12 0.21 65.00 1483.00 3485 20240430 -36.44 1755 20241210 26.21 2650 -16.42 20250116 1970 12.44 20250102 3485 -36.44 20240430 1755 26.21 20241210 4.01 N 087260 500 162 억 954710 N N 0 N 00 N
11 20250217 150707 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 10 2 0.45 138234845 62576 53.34 2195 2235 2190 2870 1550 2210 2209.05 2.93 0 2023 2250 2230 2200 2180 2150 2240 2190 163 660 500 1410 5 1 32552861 723 34.15 1.50 12 0.19 65.00 1483.00 3485 20240430 -36.30 1755 20241210 26.50 2650 -16.23 20250116 1970 12.69 20250102 3485 -36.30 20240430 1755 26.50 20241210 4.01 N 087260 500 162 억 954710 N N 0 N 00 N
12 20250217 140706 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 5 2 0.23 134650320 60958 51.96 2195 2235 2190 2870 1550 2210 2208.87 2.93 0 1997 2250 2230 2200 2180 2150 2240 2190 163 660 500 1410 5 1 32552861 721 34.08 1.49 12 0.19 65.00 1483.00 3485 20240430 -36.44 1755 20241210 26.21 2650 -16.42 20250116 1970 12.44 20250102 3485 -36.44 20240430 1755 26.21 20241210 4.01 N 087260 500 162 억 954710 N N 0 N 00 N