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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036120/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
20250212,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-5,5,-0.22,107396620,48266,132.09,2240,2260,2205,2905,1565,2235,2225.05,0.89,0,-5564,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,792,171.54,2.70,12,0.14,13.00,825.00,3970,20240131,-43.83,1955,20241115,14.07,2525,-11.68,20250113,2205,1.13,20250212,3775,-40.93,20240214,1955,14.07,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-20,5,-0.89,82882680,37241,101.92,2240,2260,2205,2905,1565,2235,2225.58,0.89,0,1187,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,786,170.38,2.68,12,0.10,13.00,825.00,3970,20240131,-44.21,1955,20241115,13.30,2525,-12.28,20250113,2205,0.45,20250212,3775,-41.32,20240214,1955,13.30,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,10,2,0.45,27134190,12078,33.06,2240,2260,2235,2905,1565,2235,2246.58,0.89,0,-3563,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,797,172.69,2.72,12,0.03,13.00,825.00,3970,20240131,-43.45,1955,20241115,14.83,2525,-11.09,20250113,2210,1.58,20250204,3775,-40.53,20240214,1955,14.83,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,10,2,0.45,24346930,10835,29.65,2240,2260,2235,2905,1565,2235,2247.06,0.89,0,-2455,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,797,172.69,2.72,12,0.03,13.00,825.00,3970,20240131,-43.45,1955,20241115,14.83,2525,-11.09,20250113,2210,1.58,20250204,3775,-40.53,20240214,1955,14.83,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,120422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,22958790,10217,27.96,2240,2260,2235,2905,1565,2235,2247.12,0.89,0,-2010,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,795,172.31,2.72,12,0.03,13.00,825.00,3970,20240131,-43.58,1955,20241115,14.58,2525,-11.29,20250113,2210,1.36,20250204,3775,-40.66,20240214,1955,14.58,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,110421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,10,2,0.45,21255845,9458,25.88,2240,2260,2235,2905,1565,2235,2247.39,0.89,0,-1292,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,797,172.69,2.72,12,0.03,13.00,825.00,3970,20240131,-43.45,1955,20241115,14.83,2525,-11.09,20250113,2210,1.58,20250204,3775,-40.53,20240214,1955,14.83,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,100422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,20,2,0.89,14927555,6645,18.19,2240,2255,2235,2905,1565,2235,2246.43,0.89,0,-1354,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,801,173.46,2.73,12,0.02,13.00,825.00,3970,20240131,-43.20,1955,20241115,15.35,2525,-10.69,20250113,2210,2.04,20250204,3775,-40.26,20240214,1955,15.35,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250212,090424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,15,2,0.67,105490,47,0.13,2240,2250,2240,2905,1565,2235,2244.47,0.89,0,-1,2271,2252,2231,2212,2191,2262,2222,178,670,500,1600,5,1,35500000,799,173.08,2.73,12,0.00,13.00,825.00,3970,20240131,-43.32,1955,20241115,15.09,2525,-10.89,20250113,2210,1.81,20250204,3775,-40.40,20240214,1955,15.09,20241115,2.43,N,036120,500,177 억,,317277,N,N,0,N,00,N
20250211,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,0,3,0.00,81258115,36539,50.86,2225,2250,2210,2905,1565,2235,2223.87,0.90,0,-3533,2288,2261,2243,2216,2198,2252,2207,178,670,500,1600,5,1,35500000,793,171.92,2.71,12,0.10,13.00,825.00,3970,20240131,-43.70,1955,20241115,14.32,2525,-11.49,20250113,2210,1.13,20250211,3775,-40.79,20240214,1955,14.32,20241115,2.41,N,036120,500,177 억,,320942,N,N,0,N,00,N
20250211,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,10,2,0.45,72619820,32674,45.48,2225,2250,2210,2905,1565,2235,2222.56,0.90,0,-2017,2288,2261,2243,2216,2198,2252,2207,178,670,500,1600,5,1,35500000,797,172.69,2.72,12,0.09,13.00,825.00,3970,20240131,-43.45,1955,20241115,14.83,2525,-11.09,20250113,2210,1.58,20250211,3775,-40.53,20240214,1955,14.83,20241115,2.41,N,036120,500,177 억,,320942,N,N,0,N,00,N
20250211,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,0,3,0.00,62112000,27989,38.96,2225,2240,2210,2905,1565,2235,2219.16,0.90,0,555,2288,2261,2243,2216,2198,2252,2207,178,670,500,1600,5,1,35500000,793,171.92,2.71,12,0.08,13.00,825.00,3970,20240131,-43.70,1955,20241115,14.32,2525,-11.49,20250113,2210,1.13,20250211,3775,-40.79,20240214,1955,14.32,20241115,2.41,N,036120,500,177 억,,320942,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 20250212 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 -5 5 -0.22 107396620 48266 132.09 2240 2260 2205 2905 1565 2235 2225.05 0.89 0 -5564 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 792 171.54 2.70 12 0.14 13.00 825.00 3970 20240131 -43.83 1955 20241115 14.07 2525 -11.68 20250113 2205 1.13 20250212 3775 -40.93 20240214 1955 14.07 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
3 20250212 150421 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -20 5 -0.89 82882680 37241 101.92 2240 2260 2205 2905 1565 2235 2225.58 0.89 0 1187 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 786 170.38 2.68 12 0.10 13.00 825.00 3970 20240131 -44.21 1955 20241115 13.30 2525 -12.28 20250113 2205 0.45 20250212 3775 -41.32 20240214 1955 13.30 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
4 20250212 140422 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 10 2 0.45 27134190 12078 33.06 2240 2260 2235 2905 1565 2235 2246.58 0.89 0 -3563 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 797 172.69 2.72 12 0.03 13.00 825.00 3970 20240131 -43.45 1955 20241115 14.83 2525 -11.09 20250113 2210 1.58 20250204 3775 -40.53 20240214 1955 14.83 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
5 20250212 130422 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 10 2 0.45 24346930 10835 29.65 2240 2260 2235 2905 1565 2235 2247.06 0.89 0 -2455 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 797 172.69 2.72 12 0.03 13.00 825.00 3970 20240131 -43.45 1955 20241115 14.83 2525 -11.09 20250113 2210 1.58 20250204 3775 -40.53 20240214 1955 14.83 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
6 20250212 120422 57 100.00 KOSDAQ IT 서비스 N N N N N 2240 5 2 0.22 22958790 10217 27.96 2240 2260 2235 2905 1565 2235 2247.12 0.89 0 -2010 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 795 172.31 2.72 12 0.03 13.00 825.00 3970 20240131 -43.58 1955 20241115 14.58 2525 -11.29 20250113 2210 1.36 20250204 3775 -40.66 20240214 1955 14.58 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
7 20250212 110421 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 10 2 0.45 21255845 9458 25.88 2240 2260 2235 2905 1565 2235 2247.39 0.89 0 -1292 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 797 172.69 2.72 12 0.03 13.00 825.00 3970 20240131 -43.45 1955 20241115 14.83 2525 -11.09 20250113 2210 1.58 20250204 3775 -40.53 20240214 1955 14.83 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
8 20250212 100422 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 20 2 0.89 14927555 6645 18.19 2240 2255 2235 2905 1565 2235 2246.43 0.89 0 -1354 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 801 173.46 2.73 12 0.02 13.00 825.00 3970 20240131 -43.20 1955 20241115 15.35 2525 -10.69 20250113 2210 2.04 20250204 3775 -40.26 20240214 1955 15.35 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
9 20250212 090424 57 100.00 KOSDAQ IT 서비스 N N N N N 2250 15 2 0.67 105490 47 0.13 2240 2250 2240 2905 1565 2235 2244.47 0.89 0 -1 2271 2252 2231 2212 2191 2262 2222 178 670 500 1600 5 1 35500000 799 173.08 2.73 12 0.00 13.00 825.00 3970 20240131 -43.32 1955 20241115 15.09 2525 -10.89 20250113 2210 1.81 20250204 3775 -40.40 20240214 1955 15.09 20241115 2.43 N 036120 500 177 억 317277 N N 0 N 00 N
10 20250211 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 0 3 0.00 81258115 36539 50.86 2225 2250 2210 2905 1565 2235 2223.87 0.90 0 -3533 2288 2261 2243 2216 2198 2252 2207 178 670 500 1600 5 1 35500000 793 171.92 2.71 12 0.10 13.00 825.00 3970 20240131 -43.70 1955 20241115 14.32 2525 -11.49 20250113 2210 1.13 20250211 3775 -40.79 20240214 1955 14.32 20241115 2.41 N 036120 500 177 억 320942 N N 0 N 00 N
11 20250211 150422 57 100.00 KOSDAQ IT 서비스 N N N N N 2245 10 2 0.45 72619820 32674 45.48 2225 2250 2210 2905 1565 2235 2222.56 0.90 0 -2017 2288 2261 2243 2216 2198 2252 2207 178 670 500 1600 5 1 35500000 797 172.69 2.72 12 0.09 13.00 825.00 3970 20240131 -43.45 1955 20241115 14.83 2525 -11.09 20250113 2210 1.58 20250211 3775 -40.53 20240214 1955 14.83 20241115 2.41 N 036120 500 177 억 320942 N N 0 N 00 N
12 20250211 140423 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 0 3 0.00 62112000 27989 38.96 2225 2240 2210 2905 1565 2235 2219.16 0.90 0 555 2288 2261 2243 2216 2198 2252 2207 178 670 500 1600 5 1 35500000 793 171.92 2.71 12 0.08 13.00 825.00 3970 20240131 -43.70 1955 20241115 14.32 2525 -11.49 20250113 2210 1.13 20250211 3775 -40.79 20240214 1955 14.32 20241115 2.41 N 036120 500 177 억 320942 N N 0 N 00 N