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
041020/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
20250212,160444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5900,-100,5,-1.67,4515179020,760125,63.63,6030,6100,5810,7800,4200,6000,5940.09,0.79,0,-56192,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2934,13.75,3.53,12,1.53,429.00,1673.00,10550,20240514,-44.08,4500,20240805,31.11,6390,-7.67,20250106,5420,8.86,20250116,10550,-44.08,20240514,4500,31.11,20240805,5.21,N,041020,500,248 억,,391576,N,N,1684,N,00,N
20250212,150443,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5860,-140,5,-2.33,4239619990,713313,59.71,6030,6100,5810,7800,4200,6000,5943.46,0.79,0,-48190,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2914,13.66,3.50,12,1.43,429.00,1673.00,10550,20240514,-44.45,4500,20240805,30.22,6390,-8.29,20250106,5420,8.12,20250116,10550,-44.45,20240514,4500,30.22,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250212,140444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5870,-130,5,-2.17,3499301980,586561,49.10,6030,6100,5860,7800,4200,6000,5965.72,0.79,0,-50572,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2919,13.68,3.51,12,1.18,429.00,1673.00,10550,20240514,-44.36,4500,20240805,30.44,6390,-8.14,20250106,5420,8.30,20250116,10550,-44.36,20240514,4500,30.44,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250212,130444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5900,-100,5,-1.67,3022386630,505492,42.31,6030,6100,5890,7800,4200,6000,5979.05,0.79,0,-45202,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2934,13.75,3.53,12,1.02,429.00,1673.00,10550,20240514,-44.08,4500,20240805,31.11,6390,-7.67,20250106,5420,8.86,20250116,10550,-44.08,20240514,4500,31.11,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250212,120444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5930,-70,5,-1.17,2480643360,413804,34.64,6030,6100,5910,7800,4200,6000,5994.71,0.79,0,-30787,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2949,13.82,3.54,12,0.83,429.00,1673.00,10550,20240514,-43.79,4500,20240805,31.78,6390,-7.20,20250106,5420,9.41,20250116,10550,-43.79,20240514,4500,31.78,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250212,110443,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,-20,5,-0.33,1844104400,306720,25.67,6030,6100,5950,7800,4200,6000,6012.39,0.79,0,-18825,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2974,13.94,3.57,12,0.62,429.00,1673.00,10550,20240514,-43.32,4500,20240805,32.89,6390,-6.42,20250106,5420,10.33,20250116,10550,-43.32,20240514,4500,32.89,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250212,100444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6010,10,2,0.17,1362942110,226277,18.94,6030,6100,5950,7800,4200,6000,6023.47,0.79,0,-17974,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2989,14.01,3.59,12,0.46,429.00,1673.00,10550,20240514,-43.03,4500,20240805,33.56,6390,-5.95,20250106,5420,10.89,20250116,10550,-43.03,20240514,4500,33.56,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250212,090446,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5990,-10,5,-0.17,117818920,19612,1.64,6030,6030,5980,7800,4200,6000,6008.01,0.79,0,-8420,6240,6120,6060,5940,5880,6090,5910,249,1800,500,4200,10,1,49725498,2979,13.96,3.58,12,0.04,429.00,1673.00,10550,20240514,-43.22,4500,20240805,33.11,6390,-6.26,20250106,5420,10.52,20250116,10550,-43.22,20240514,4500,33.11,20240805,5.21,N,041020,500,248 억,,391576,N,N,1541,N,00,N
20250211,160444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6000,-90,5,-1.48,7170928230,1177031,130.56,6130,6180,6000,7910,4270,6090,6092.69,0.95,0,-76108,6250,6170,6040,5960,5830,6210,6000,249,1820,500,4260,10,1,49725498,2984,13.99,3.59,12,2.37,429.00,1673.00,10550,20240514,-43.13,4500,20240805,33.33,6390,-6.10,20250106,5420,10.70,20250116,10550,-43.13,20240514,4500,33.33,20240805,5.27,N,041020,500,248 억,,471433,N,N,1541,N,00,N
20250211,150444,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6030,-60,5,-0.99,6674921260,1094520,121.41,6130,6180,6020,7910,4270,6090,6098.49,0.95,0,-75374,6250,6170,6040,5960,5830,6210,6000,249,1820,500,4260,10,1,49725498,2998,14.06,3.60,12,2.20,429.00,1673.00,10550,20240514,-42.84,4500,20240805,34.00,6390,-5.63,20250106,5420,11.25,20250116,10550,-42.84,20240514,4500,34.00,20240805,5.27,N,041020,500,248 억,,471433,N,N,1942,N,00,N
20250211,140445,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6090,0,3,0.00,6100263020,999497,110.87,6130,6180,6020,7910,4270,6090,6103.33,0.95,0,-74896,6250,6170,6040,5960,5830,6210,6000,249,1820,500,4260,10,1,49725498,3028,14.20,3.64,12,2.01,429.00,1673.00,10550,20240514,-42.27,4500,20240805,35.33,6390,-4.69,20250106,5420,12.36,20250116,10550,-42.27,20240514,4500,35.33,20240805,5.27,N,041020,500,248 억,,471433,N,N,1942,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 160444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5900 -100 5 -1.67 4515179020 760125 63.63 6030 6100 5810 7800 4200 6000 5940.09 0.79 0 -56192 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2934 13.75 3.53 12 1.53 429.00 1673.00 10550 20240514 -44.08 4500 20240805 31.11 6390 -7.67 20250106 5420 8.86 20250116 10550 -44.08 20240514 4500 31.11 20240805 5.21 N 041020 500 248 억 391576 N N 1684 N 00 N
3 20250212 150443 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5860 -140 5 -2.33 4239619990 713313 59.71 6030 6100 5810 7800 4200 6000 5943.46 0.79 0 -48190 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2914 13.66 3.50 12 1.43 429.00 1673.00 10550 20240514 -44.45 4500 20240805 30.22 6390 -8.29 20250106 5420 8.12 20250116 10550 -44.45 20240514 4500 30.22 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
4 20250212 140444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5870 -130 5 -2.17 3499301980 586561 49.10 6030 6100 5860 7800 4200 6000 5965.72 0.79 0 -50572 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2919 13.68 3.51 12 1.18 429.00 1673.00 10550 20240514 -44.36 4500 20240805 30.44 6390 -8.14 20250106 5420 8.30 20250116 10550 -44.36 20240514 4500 30.44 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
5 20250212 130444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5900 -100 5 -1.67 3022386630 505492 42.31 6030 6100 5890 7800 4200 6000 5979.05 0.79 0 -45202 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2934 13.75 3.53 12 1.02 429.00 1673.00 10550 20240514 -44.08 4500 20240805 31.11 6390 -7.67 20250106 5420 8.86 20250116 10550 -44.08 20240514 4500 31.11 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
6 20250212 120444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5930 -70 5 -1.17 2480643360 413804 34.64 6030 6100 5910 7800 4200 6000 5994.71 0.79 0 -30787 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2949 13.82 3.54 12 0.83 429.00 1673.00 10550 20240514 -43.79 4500 20240805 31.78 6390 -7.20 20250106 5420 9.41 20250116 10550 -43.79 20240514 4500 31.78 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
7 20250212 110443 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5980 -20 5 -0.33 1844104400 306720 25.67 6030 6100 5950 7800 4200 6000 6012.39 0.79 0 -18825 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2974 13.94 3.57 12 0.62 429.00 1673.00 10550 20240514 -43.32 4500 20240805 32.89 6390 -6.42 20250106 5420 10.33 20250116 10550 -43.32 20240514 4500 32.89 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
8 20250212 100444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6010 10 2 0.17 1362942110 226277 18.94 6030 6100 5950 7800 4200 6000 6023.47 0.79 0 -17974 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2989 14.01 3.59 12 0.46 429.00 1673.00 10550 20240514 -43.03 4500 20240805 33.56 6390 -5.95 20250106 5420 10.89 20250116 10550 -43.03 20240514 4500 33.56 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
9 20250212 090446 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 5990 -10 5 -0.17 117818920 19612 1.64 6030 6030 5980 7800 4200 6000 6008.01 0.79 0 -8420 6240 6120 6060 5940 5880 6090 5910 249 1800 500 4200 10 1 49725498 2979 13.96 3.58 12 0.04 429.00 1673.00 10550 20240514 -43.22 4500 20240805 33.11 6390 -6.26 20250106 5420 10.52 20250116 10550 -43.22 20240514 4500 33.11 20240805 5.21 N 041020 500 248 억 391576 N N 1541 N 00 N
10 20250211 160444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6000 -90 5 -1.48 7170928230 1177031 130.56 6130 6180 6000 7910 4270 6090 6092.69 0.95 0 -76108 6250 6170 6040 5960 5830 6210 6000 249 1820 500 4260 10 1 49725498 2984 13.99 3.59 12 2.37 429.00 1673.00 10550 20240514 -43.13 4500 20240805 33.33 6390 -6.10 20250106 5420 10.70 20250116 10550 -43.13 20240514 4500 33.33 20240805 5.27 N 041020 500 248 억 471433 N N 1541 N 00 N
11 20250211 150444 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6030 -60 5 -0.99 6674921260 1094520 121.41 6130 6180 6020 7910 4270 6090 6098.49 0.95 0 -75374 6250 6170 6040 5960 5830 6210 6000 249 1820 500 4260 10 1 49725498 2998 14.06 3.60 12 2.20 429.00 1673.00 10550 20240514 -42.84 4500 20240805 34.00 6390 -5.63 20250106 5420 11.25 20250116 10550 -42.84 20240514 4500 34.00 20240805 5.27 N 041020 500 248 억 471433 N N 1942 N 00 N
12 20250211 140445 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6090 0 3 0.00 6100263020 999497 110.87 6130 6180 6020 7910 4270 6090 6103.33 0.95 0 -74896 6250 6170 6040 5960 5830 6210 6000 249 1820 500 4260 10 1 49725498 3028 14.20 3.64 12 2.01 429.00 1673.00 10550 20240514 -42.27 4500 20240805 35.33 6390 -4.69 20250106 5420 12.36 20250116 10550 -42.27 20240514 4500 35.33 20240805 5.27 N 041020 500 248 억 471433 N N 1942 N 00 N