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
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
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
20250218,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11910,130,2,1.10,467025370,39436,43.33,11800,12030,11610,15310,8250,11780,11842.62,1.97,0,503,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,516,10.86,2.85,12,0.91,1097.00,4172.00,33000,20240816,-63.91,8520,20241209,39.79,12850,-7.32,20250203,10020,18.86,20250121,33000,-63.91,20240816,8520,39.79,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250218,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,220,2,1.87,408968360,34574,37.99,11800,12000,11610,15310,8250,11780,11828.78,1.97,0,-1344,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,520,10.94,2.88,12,0.80,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250218,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,100,2,0.85,300586150,25486,28.00,11800,11970,11610,15310,8250,11780,11794.17,1.97,0,-1557,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,514,10.83,2.85,12,0.59,1097.00,4172.00,33000,20240816,-64.00,8520,20241209,39.44,12850,-7.55,20250203,10020,18.56,20250121,33000,-64.00,20240816,8520,39.44,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250218,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,40,2,0.34,192423480,16393,18.01,11800,11900,11610,15310,8250,11780,11738.15,1.97,0,-2049,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,512,10.77,2.83,12,0.38,1097.00,4172.00,33000,20240816,-64.18,8520,20241209,38.73,12850,-8.02,20250203,10020,17.96,20250121,33000,-64.18,20240816,8520,38.73,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250218,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11730,-50,5,-0.42,40755100,3461,3.80,11800,11820,11730,15310,8250,11780,11775.53,1.97,0,-2318,12606,12192,11986,11572,11366,12090,11470,22,3530,500,7300,10,1,4330068,508,10.69,2.81,12,0.08,1097.00,4172.00,33000,20240816,-64.45,8520,20241209,37.68,12850,-8.72,20250203,10020,17.07,20250121,33000,-64.45,20240816,8520,37.68,20241209,3.09,N,088340,500,21 억,,85270,N,N,0,N,00,N
20250217,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,-220,5,-1.83,1060263010,88878,150.65,12100,12400,11780,15600,8400,12000,11929.52,2.01,0,-1753,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,510,10.74,2.82,12,2.05,1097.00,4172.00,33000,20240816,-64.30,8520,20241209,38.26,12850,-8.33,20250203,10020,17.56,20250121,33000,-64.30,20240816,8520,38.26,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
20250217,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11850,-150,5,-1.25,967338660,80999,137.30,12100,12400,11800,15600,8400,12000,11942.60,2.01,0,-2118,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,513,10.80,2.84,12,1.87,1097.00,4172.00,33000,20240816,-64.09,8520,20241209,39.08,12850,-7.78,20250203,10020,18.26,20250121,33000,-64.09,20240816,8520,39.08,20241209,3.01,N,088340,500,21 억,,87023,N,N,0,N,00,N
20250217,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,-70,5,-0.58,806102540,67386,114.22,12100,12400,11800,15600,8400,12000,11962.46,2.01,0,-1895,12646,12322,12016,11692,11386,12315,11685,22,3600,500,7440,10,1,4330068,517,10.88,2.86,12,1.56,1097.00,4172.00,33000,20240816,-63.85,8520,20241209,40.02,12850,-7.16,20250203,10020,19.06,20250121,33000,-63.85,20240816,8520,40.02,20241209,3.01,N,088340,500,21 억,,87023,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 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
3 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
4 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
5 20250218 130709 57 100.00 KOSDAQ IT 서비스 N N N N N 11910 130 2 1.10 467025370 39436 43.33 11800 12030 11610 15310 8250 11780 11842.62 1.97 0 503 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 516 10.86 2.85 12 0.91 1097.00 4172.00 33000 20240816 -63.91 8520 20241209 39.79 12850 -7.32 20250203 10020 18.86 20250121 33000 -63.91 20240816 8520 39.79 20241209 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
6 20250218 120711 57 100.00 KOSDAQ IT 서비스 N N N N N 12000 220 2 1.87 408968360 34574 37.99 11800 12000 11610 15310 8250 11780 11828.78 1.97 0 -1344 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 520 10.94 2.88 12 0.80 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 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
7 20250218 110710 57 100.00 KOSDAQ IT 서비스 N N N N N 11880 100 2 0.85 300586150 25486 28.00 11800 11970 11610 15310 8250 11780 11794.17 1.97 0 -1557 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 514 10.83 2.85 12 0.59 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 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
8 20250218 100710 57 100.00 KOSDAQ IT 서비스 N N N N N 11820 40 2 0.34 192423480 16393 18.01 11800 11900 11610 15310 8250 11780 11738.15 1.97 0 -2049 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 512 10.77 2.83 12 0.38 1097.00 4172.00 33000 20240816 -64.18 8520 20241209 38.73 12850 -8.02 20250203 10020 17.96 20250121 33000 -64.18 20240816 8520 38.73 20241209 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
9 20250218 090712 57 100.00 KOSDAQ IT 서비스 N N N N N 11730 -50 5 -0.42 40755100 3461 3.80 11800 11820 11730 15310 8250 11780 11775.53 1.97 0 -2318 12606 12192 11986 11572 11366 12090 11470 22 3530 500 7300 10 1 4330068 508 10.69 2.81 12 0.08 1097.00 4172.00 33000 20240816 -64.45 8520 20241209 37.68 12850 -8.72 20250203 10020 17.07 20250121 33000 -64.45 20240816 8520 37.68 20241209 3.09 N 088340 500 21 억 85270 N N 0 N 00 N
10 20250217 160710 57 100.00 KOSDAQ IT 서비스 N N N N N 11780 -220 5 -1.83 1060263010 88878 150.65 12100 12400 11780 15600 8400 12000 11929.52 2.01 0 -1753 12646 12322 12016 11692 11386 12315 11685 22 3600 500 7440 10 1 4330068 510 10.74 2.82 12 2.05 1097.00 4172.00 33000 20240816 -64.30 8520 20241209 38.26 12850 -8.33 20250203 10020 17.56 20250121 33000 -64.30 20240816 8520 38.26 20241209 3.01 N 088340 500 21 억 87023 N N 0 N 00 N
11 20250217 150708 57 100.00 KOSDAQ IT 서비스 N N N N N 11850 -150 5 -1.25 967338660 80999 137.30 12100 12400 11800 15600 8400 12000 11942.60 2.01 0 -2118 12646 12322 12016 11692 11386 12315 11685 22 3600 500 7440 10 1 4330068 513 10.80 2.84 12 1.87 1097.00 4172.00 33000 20240816 -64.09 8520 20241209 39.08 12850 -7.78 20250203 10020 18.26 20250121 33000 -64.09 20240816 8520 39.08 20241209 3.01 N 088340 500 21 억 87023 N N 0 N 00 N
12 20250217 140708 57 100.00 KOSDAQ IT 서비스 N N N N N 11930 -70 5 -0.58 806102540 67386 114.22 12100 12400 11800 15600 8400 12000 11962.46 2.01 0 -1895 12646 12322 12016 11692 11386 12315 11685 22 3600 500 7440 10 1 4330068 517 10.88 2.86 12 1.56 1097.00 4172.00 33000 20240816 -63.85 8520 20241209 40.02 12850 -7.16 20250203 10020 19.06 20250121 33000 -63.85 20240816 8520 40.02 20241209 3.01 N 088340 500 21 억 87023 N N 0 N 00 N