ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050960/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
20250211,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,340,2,2.45,459584500,32586,99.90,14100,14450,13500,18070,9730,13900,14103.71,1.06,0,5345,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,961,17.24,1.14,12,0.48,826.00,12522.00,25900,20241211,-45.02,8420,20241125,69.12,18720,-23.93,20250102,13450,5.87,20250210,25900,-45.02,20241211,8420,69.12,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,150514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14250,350,2,2.52,437966550,31067,95.25,14100,14450,13500,18070,9730,13900,14097.48,1.06,0,5293,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,962,17.25,1.14,12,0.46,826.00,12522.00,25900,20241211,-44.98,8420,20241125,69.24,18720,-23.88,20250102,13450,5.95,20250210,25900,-44.98,20241211,8420,69.24,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14290,390,2,2.81,306216160,21853,67.00,14100,14450,13500,18070,9730,13900,14012.55,1.06,0,6486,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,965,17.30,1.14,12,0.32,826.00,12522.00,25900,20241211,-44.83,8420,20241125,69.71,18720,-23.66,20250102,13450,6.25,20250210,25900,-44.83,20241211,8420,69.71,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,0,3,0.00,202384220,14500,44.46,14100,14170,13500,18070,9730,13900,13957.53,1.06,0,3928,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,938,16.83,1.11,12,0.21,826.00,12522.00,25900,20241211,-46.33,8420,20241125,65.08,18720,-25.75,20250102,13450,3.35,20250210,25900,-46.33,20241211,8420,65.08,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14050,150,2,1.08,129353990,9260,28.39,14100,14170,13500,18070,9730,13900,13969.11,1.06,0,3774,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,949,17.01,1.12,12,0.14,826.00,12522.00,25900,20241211,-45.75,8420,20241125,66.86,18720,-24.95,20250102,13450,4.46,20250210,25900,-45.75,20241211,8420,66.86,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14040,140,2,1.01,94064350,6750,20.69,14100,14100,13500,18070,9730,13900,13935.46,1.06,0,2523,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,948,17.00,1.12,12,0.10,826.00,12522.00,25900,20241211,-45.79,8420,20241125,66.75,18720,-25.00,20250102,13450,4.39,20250210,25900,-45.79,20241211,8420,66.75,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,100513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,0,3,0.00,65268340,4693,14.39,14100,14100,13500,18070,9730,13900,13907.59,1.06,0,946,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,938,16.83,1.11,12,0.07,826.00,12522.00,25900,20241211,-46.33,8420,20241125,65.08,18720,-25.75,20250102,13450,3.35,20250210,25900,-46.33,20241211,8420,65.08,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250211,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13500,-400,5,-2.88,14602790,1065,3.27,14100,14100,13500,18070,9730,13900,13711.54,1.06,0,-20,14546,14222,13836,13512,13126,14385,13675,34,4170,500,8610,10,1,6751000,911,16.34,1.08,12,0.02,826.00,12522.00,25900,20241211,-47.88,8420,20241125,60.33,18720,-27.88,20250102,13450,0.37,20250210,25900,-47.88,20241211,8420,60.33,20241125,1.50,N,050960,500,33 억,,71454,N,N,0,N,00,N
20250210,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,180,2,1.31,454173810,32615,110.14,13720,14160,13450,17830,9610,13720,13925.30,0.87,0,12532,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,938,16.83,1.11,12,0.48,826.00,12522.00,25900,20241211,-46.33,8420,20241125,65.08,18720,-25.75,20250102,13450,3.35,20250210,25900,-46.33,20241211,8420,65.08,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
20250210,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,150,2,1.09,431913230,31013,104.73,13720,14160,13450,17830,9610,13720,13926.84,0.87,0,11676,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,936,16.79,1.11,12,0.46,826.00,12522.00,25900,20241211,-46.45,8420,20241125,64.73,18720,-25.91,20250102,13450,3.12,20250210,25900,-46.45,20241211,8420,64.73,20241125,1.53,N,050960,500,33 억,,59068,N,N,0,N,00,N
20250210,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14110,390,2,2.84,343183030,24629,83.17,13720,14160,13450,17830,9610,13720,13934.10,0.87,0,8707,14453,14086,13893,13526,13333,13990,13430,34,4110,500,8500,10,1,6751000,953,17.08,1.13,12,0.36,826.00,12522.00,25900,20241211,-45.52,8420,20241125,67.58,18720,-24.63,20250102,13450,4.91,20250210,25900,-45.52,20241211,8420,67.58,20241125,1.53,N,050960,500,33 억,,59068,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 20250211 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 14240 340 2 2.45 459584500 32586 99.90 14100 14450 13500 18070 9730 13900 14103.71 1.06 0 5345 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 961 17.24 1.14 12 0.48 826.00 12522.00 25900 20241211 -45.02 8420 20241125 69.12 18720 -23.93 20250102 13450 5.87 20250210 25900 -45.02 20241211 8420 69.12 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
3 20250211 150514 57 100.00 KOSDAQ IT 서비스 N N N N N 14250 350 2 2.52 437966550 31067 95.25 14100 14450 13500 18070 9730 13900 14097.48 1.06 0 5293 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 962 17.25 1.14 12 0.46 826.00 12522.00 25900 20241211 -44.98 8420 20241125 69.24 18720 -23.88 20250102 13450 5.95 20250210 25900 -44.98 20241211 8420 69.24 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
4 20250211 140514 57 100.00 KOSDAQ IT 서비스 N N N N N 14290 390 2 2.81 306216160 21853 67.00 14100 14450 13500 18070 9730 13900 14012.55 1.06 0 6486 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 965 17.30 1.14 12 0.32 826.00 12522.00 25900 20241211 -44.83 8420 20241125 69.71 18720 -23.66 20250102 13450 6.25 20250210 25900 -44.83 20241211 8420 69.71 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
5 20250211 130512 57 100.00 KOSDAQ IT 서비스 N N N N N 13900 0 3 0.00 202384220 14500 44.46 14100 14170 13500 18070 9730 13900 13957.53 1.06 0 3928 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 938 16.83 1.11 12 0.21 826.00 12522.00 25900 20241211 -46.33 8420 20241125 65.08 18720 -25.75 20250102 13450 3.35 20250210 25900 -46.33 20241211 8420 65.08 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
6 20250211 120512 57 100.00 KOSDAQ IT 서비스 N N N N N 14050 150 2 1.08 129353990 9260 28.39 14100 14170 13500 18070 9730 13900 13969.11 1.06 0 3774 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 949 17.01 1.12 12 0.14 826.00 12522.00 25900 20241211 -45.75 8420 20241125 66.86 18720 -24.95 20250102 13450 4.46 20250210 25900 -45.75 20241211 8420 66.86 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
7 20250211 110513 57 100.00 KOSDAQ IT 서비스 N N N N N 14040 140 2 1.01 94064350 6750 20.69 14100 14100 13500 18070 9730 13900 13935.46 1.06 0 2523 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 948 17.00 1.12 12 0.10 826.00 12522.00 25900 20241211 -45.79 8420 20241125 66.75 18720 -25.00 20250102 13450 4.39 20250210 25900 -45.79 20241211 8420 66.75 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
8 20250211 100513 57 100.00 KOSDAQ IT 서비스 N N N N N 13900 0 3 0.00 65268340 4693 14.39 14100 14100 13500 18070 9730 13900 13907.59 1.06 0 946 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 938 16.83 1.11 12 0.07 826.00 12522.00 25900 20241211 -46.33 8420 20241125 65.08 18720 -25.75 20250102 13450 3.35 20250210 25900 -46.33 20241211 8420 65.08 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
9 20250211 090516 57 100.00 KOSDAQ IT 서비스 N N N N N 13500 -400 5 -2.88 14602790 1065 3.27 14100 14100 13500 18070 9730 13900 13711.54 1.06 0 -20 14546 14222 13836 13512 13126 14385 13675 34 4170 500 8610 10 1 6751000 911 16.34 1.08 12 0.02 826.00 12522.00 25900 20241211 -47.88 8420 20241125 60.33 18720 -27.88 20250102 13450 0.37 20250210 25900 -47.88 20241211 8420 60.33 20241125 1.50 N 050960 500 33 억 71454 N N 0 N 00 N
10 20250210 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 13900 180 2 1.31 454173810 32615 110.14 13720 14160 13450 17830 9610 13720 13925.30 0.87 0 12532 14453 14086 13893 13526 13333 13990 13430 34 4110 500 8500 10 1 6751000 938 16.83 1.11 12 0.48 826.00 12522.00 25900 20241211 -46.33 8420 20241125 65.08 18720 -25.75 20250102 13450 3.35 20250210 25900 -46.33 20241211 8420 65.08 20241125 1.53 N 050960 500 33 억 59068 N N 0 N 00 N
11 20250210 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 13870 150 2 1.09 431913230 31013 104.73 13720 14160 13450 17830 9610 13720 13926.84 0.87 0 11676 14453 14086 13893 13526 13333 13990 13430 34 4110 500 8500 10 1 6751000 936 16.79 1.11 12 0.46 826.00 12522.00 25900 20241211 -46.45 8420 20241125 64.73 18720 -25.91 20250102 13450 3.12 20250210 25900 -46.45 20241211 8420 64.73 20241125 1.53 N 050960 500 33 억 59068 N N 0 N 00 N
12 20250210 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 14110 390 2 2.84 343183030 24629 83.17 13720 14160 13450 17830 9610 13720 13934.10 0.87 0 8707 14453 14086 13893 13526 13333 13990 13430 34 4110 500 8500 10 1 6751000 953 17.08 1.13 12 0.36 826.00 12522.00 25900 20241211 -45.52 8420 20241125 67.58 18720 -24.63 20250102 13450 4.91 20250210 25900 -45.52 20241211 8420 67.58 20241125 1.53 N 050960 500 33 억 59068 N N 0 N 00 N