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
039310/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
20250212,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,13,2,0.79,56597611,34611,65.50,1652,1668,1625,2145,1157,1652,1635.25,0.98,0,-4116,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,302,2.19,0.30,12,0.19,759.00,5588.00,2395,20240202,-30.48,1366,20241209,21.89,1930,-13.73,20250203,1493,11.52,20250116,2385,-30.19,20240213,1366,21.89,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1626,-26,5,-1.57,45941969,28086,53.15,1652,1668,1625,2145,1157,1652,1635.76,0.98,0,-3561,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,295,2.14,0.29,12,0.15,759.00,5588.00,2395,20240202,-32.11,1366,20241209,19.03,1930,-15.75,20250203,1493,8.91,20250116,2385,-31.82,20240213,1366,19.03,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1637,-15,5,-0.91,31657268,19299,36.52,1652,1668,1625,2145,1157,1652,1640.36,0.98,0,-3262,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,297,2.16,0.29,12,0.11,759.00,5588.00,2395,20240202,-31.65,1366,20241209,19.84,1930,-15.18,20250203,1493,9.65,20250116,2385,-31.36,20240213,1366,19.84,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1648,-4,5,-0.24,26393824,16064,30.40,1652,1668,1625,2145,1157,1652,1643.04,0.98,0,-3928,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,299,2.17,0.29,12,0.09,759.00,5588.00,2395,20240202,-31.19,1366,20241209,20.64,1930,-14.61,20250203,1493,10.38,20250116,2385,-30.90,20240213,1366,20.64,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,-16,5,-0.97,23460978,14262,26.99,1652,1668,1625,2145,1157,1652,1645.00,0.98,0,-3928,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,296,2.16,0.29,12,0.08,759.00,5588.00,2395,20240202,-31.69,1366,20241209,19.77,1930,-15.23,20250203,1493,9.58,20250116,2385,-31.40,20240213,1366,19.77,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,110438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1636,-16,5,-0.97,20933921,12720,24.07,1652,1668,1633,2145,1157,1652,1645.75,0.98,0,-3934,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,296,2.16,0.29,12,0.07,759.00,5588.00,2395,20240202,-31.69,1366,20241209,19.77,1930,-15.23,20250203,1493,9.58,20250116,2385,-31.40,20240213,1366,19.77,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1667,15,2,0.91,16871230,10249,19.40,1652,1668,1633,2145,1157,1652,1646.13,0.98,0,-3720,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,302,2.20,0.30,12,0.06,759.00,5588.00,2395,20240202,-30.40,1366,20241209,22.04,1930,-13.63,20250203,1493,11.65,20250116,2385,-30.10,20240213,1366,22.04,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250212,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,0,3,0.00,90860,55,0.10,1652,1652,1652,2145,1157,1652,1652.00,0.98,0,-55,1738,1694,1668,1624,1598,1682,1612,91,493,500,1120,1,1,18121667,299,2.18,0.30,12,0.00,759.00,5588.00,2395,20240202,-31.02,1366,20241209,20.94,1930,-14.40,20250203,1493,10.65,20250116,2385,-30.73,20240213,1366,20.94,20241209,0.00,N,039310,500,90 억,,177809,N,N,0,N,00,N
20250211,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1652,-61,5,-3.56,88240683,52795,239.26,1712,1712,1642,2225,1200,1713,1671.64,0.98,0,-607,1735,1723,1714,1702,1693,1719,1698,91,512,500,1160,1,1,18121667,299,2.18,0.30,12,0.29,759.00,5588.00,2395,20240202,-31.02,1366,20241209,20.94,1930,-14.40,20250203,1493,10.65,20250116,2385,-30.73,20240213,1366,20.94,20241209,0.00,N,039310,500,90 억,,178416,N,N,0,N,00,N
20250211,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,-33,5,-1.93,83736720,50069,226.91,1712,1712,1642,2225,1200,1713,1672.43,0.98,0,-94,1735,1723,1714,1702,1693,1719,1698,91,512,500,1160,1,1,18121667,304,2.21,0.30,12,0.28,759.00,5588.00,2395,20240202,-29.85,1366,20241209,22.99,1930,-12.95,20250203,1493,12.53,20250116,2385,-29.56,20240213,1366,22.99,20241209,0.00,N,039310,500,90 억,,178416,N,N,0,N,00,N
20250211,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-21,5,-1.23,77176831,46178,209.27,1712,1712,1642,2225,1200,1713,1671.29,0.98,0,-81,1735,1723,1714,1702,1693,1719,1698,91,512,500,1160,1,1,18121667,307,2.23,0.30,12,0.25,759.00,5588.00,2395,20240202,-29.35,1366,20241209,23.87,1930,-12.33,20250203,1493,13.33,20250116,2385,-29.06,20240213,1366,23.87,20241209,0.00,N,039310,500,90 억,,178416,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 160439 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 13 2 0.79 56597611 34611 65.50 1652 1668 1625 2145 1157 1652 1635.25 0.98 0 -4116 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 302 2.19 0.30 12 0.19 759.00 5588.00 2395 20240202 -30.48 1366 20241209 21.89 1930 -13.73 20250203 1493 11.52 20250116 2385 -30.19 20240213 1366 21.89 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
3 20250212 150438 57 100.00 KOSDAQ IT 서비스 N N N N N 1626 -26 5 -1.57 45941969 28086 53.15 1652 1668 1625 2145 1157 1652 1635.76 0.98 0 -3561 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 295 2.14 0.29 12 0.15 759.00 5588.00 2395 20240202 -32.11 1366 20241209 19.03 1930 -15.75 20250203 1493 8.91 20250116 2385 -31.82 20240213 1366 19.03 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
4 20250212 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 1637 -15 5 -0.91 31657268 19299 36.52 1652 1668 1625 2145 1157 1652 1640.36 0.98 0 -3262 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 297 2.16 0.29 12 0.11 759.00 5588.00 2395 20240202 -31.65 1366 20241209 19.84 1930 -15.18 20250203 1493 9.65 20250116 2385 -31.36 20240213 1366 19.84 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
5 20250212 130439 57 100.00 KOSDAQ IT 서비스 N N N N N 1648 -4 5 -0.24 26393824 16064 30.40 1652 1668 1625 2145 1157 1652 1643.04 0.98 0 -3928 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 299 2.17 0.29 12 0.09 759.00 5588.00 2395 20240202 -31.19 1366 20241209 20.64 1930 -14.61 20250203 1493 10.38 20250116 2385 -30.90 20240213 1366 20.64 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
6 20250212 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 1636 -16 5 -0.97 23460978 14262 26.99 1652 1668 1625 2145 1157 1652 1645.00 0.98 0 -3928 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 296 2.16 0.29 12 0.08 759.00 5588.00 2395 20240202 -31.69 1366 20241209 19.77 1930 -15.23 20250203 1493 9.58 20250116 2385 -31.40 20240213 1366 19.77 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
7 20250212 110438 57 100.00 KOSDAQ IT 서비스 N N N N N 1636 -16 5 -0.97 20933921 12720 24.07 1652 1668 1633 2145 1157 1652 1645.75 0.98 0 -3934 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 296 2.16 0.29 12 0.07 759.00 5588.00 2395 20240202 -31.69 1366 20241209 19.77 1930 -15.23 20250203 1493 9.58 20250116 2385 -31.40 20240213 1366 19.77 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
8 20250212 100438 57 100.00 KOSDAQ IT 서비스 N N N N N 1667 15 2 0.91 16871230 10249 19.40 1652 1668 1633 2145 1157 1652 1646.13 0.98 0 -3720 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 302 2.20 0.30 12 0.06 759.00 5588.00 2395 20240202 -30.40 1366 20241209 22.04 1930 -13.63 20250203 1493 11.65 20250116 2385 -30.10 20240213 1366 22.04 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
9 20250212 090441 57 100.00 KOSDAQ IT 서비스 N N N N N 1652 0 3 0.00 90860 55 0.10 1652 1652 1652 2145 1157 1652 1652.00 0.98 0 -55 1738 1694 1668 1624 1598 1682 1612 91 493 500 1120 1 1 18121667 299 2.18 0.30 12 0.00 759.00 5588.00 2395 20240202 -31.02 1366 20241209 20.94 1930 -14.40 20250203 1493 10.65 20250116 2385 -30.73 20240213 1366 20.94 20241209 0.00 N 039310 500 90 억 177809 N N 0 N 00 N
10 20250211 160439 57 100.00 KOSDAQ IT 서비스 N N N N N 1652 -61 5 -3.56 88240683 52795 239.26 1712 1712 1642 2225 1200 1713 1671.64 0.98 0 -607 1735 1723 1714 1702 1693 1719 1698 91 512 500 1160 1 1 18121667 299 2.18 0.30 12 0.29 759.00 5588.00 2395 20240202 -31.02 1366 20241209 20.94 1930 -14.40 20250203 1493 10.65 20250116 2385 -30.73 20240213 1366 20.94 20241209 0.00 N 039310 500 90 억 178416 N N 0 N 00 N
11 20250211 150439 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 -33 5 -1.93 83736720 50069 226.91 1712 1712 1642 2225 1200 1713 1672.43 0.98 0 -94 1735 1723 1714 1702 1693 1719 1698 91 512 500 1160 1 1 18121667 304 2.21 0.30 12 0.28 759.00 5588.00 2395 20240202 -29.85 1366 20241209 22.99 1930 -12.95 20250203 1493 12.53 20250116 2385 -29.56 20240213 1366 22.99 20241209 0.00 N 039310 500 90 억 178416 N N 0 N 00 N
12 20250211 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 1692 -21 5 -1.23 77176831 46178 209.27 1712 1712 1642 2225 1200 1713 1671.29 0.98 0 -81 1735 1723 1714 1702 1693 1719 1698 91 512 500 1160 1 1 18121667 307 2.23 0.30 12 0.25 759.00 5588.00 2395 20240202 -29.35 1366 20241209 23.87 1930 -12.33 20250203 1493 13.33 20250116 2385 -29.06 20240213 1366 23.87 20241209 0.00 N 039310 500 90 억 178416 N N 0 N 00 N