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
041460/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
20250212,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-10,5,-0.32,84629235,27421,88.45,3085,3125,3070,4040,2180,3110,3086.29,1.80,0,-6915,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,589,24.80,1.09,12,0.14,125.00,2832.00,5050,20240216,-38.61,2560,20241209,21.09,3615,-14.25,20250106,2885,7.45,20250102,5050,-38.61,20240216,2560,21.09,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-25,5,-0.80,76675195,24844,80.14,3085,3125,3070,4040,2180,3110,3086.27,1.80,0,-6402,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,586,24.68,1.09,12,0.13,125.00,2832.00,5050,20240216,-38.91,2560,20241209,20.51,3615,-14.66,20250106,2885,6.93,20250102,5050,-38.91,20240216,2560,20.51,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-30,5,-0.96,60312380,19531,63.00,3085,3125,3070,4040,2180,3110,3088.03,1.80,0,-4004,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,585,24.64,1.09,12,0.10,125.00,2832.00,5050,20240216,-39.01,2560,20241209,20.31,3615,-14.80,20250106,2885,6.76,20250102,5050,-39.01,20240216,2560,20.31,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,130445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-25,5,-0.80,49801725,16115,51.98,3085,3125,3070,4040,2180,3110,3090.40,1.80,0,-3059,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,586,24.68,1.09,12,0.08,125.00,2832.00,5050,20240216,-38.91,2560,20241209,20.51,3615,-14.66,20250106,2885,6.93,20250102,5050,-38.91,20240216,2560,20.51,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-20,5,-0.64,44637685,14442,46.58,3085,3125,3070,4040,2180,3110,3090.82,1.80,0,-2567,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,587,24.72,1.09,12,0.08,125.00,2832.00,5050,20240216,-38.81,2560,20241209,20.70,3615,-14.52,20250106,2885,7.11,20250102,5050,-38.81,20240216,2560,20.70,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,110444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-15,5,-0.48,37587150,12169,39.25,3085,3105,3070,4040,2180,3110,3088.76,1.80,0,-1627,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,588,24.76,1.09,12,0.06,125.00,2832.00,5050,20240216,-38.71,2560,20241209,20.90,3615,-14.38,20250106,2885,7.28,20250102,5050,-38.71,20240216,2560,20.90,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-5,5,-0.16,20133835,6524,21.04,3085,3105,3070,4040,2180,3110,3086.12,1.80,0,-1388,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,590,24.84,1.10,12,0.03,125.00,2832.00,5050,20240216,-38.51,2560,20241209,21.29,3615,-14.11,20250106,2885,7.63,20250102,5050,-38.51,20240216,2560,21.29,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250212,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-5,5,-0.16,1471305,477,1.54,3085,3105,3080,4040,2180,3110,3084.50,1.80,0,-439,3160,3135,3120,3095,3080,3127,3087,107,930,500,2230,5,1,19000000,590,24.84,1.10,12,0.00,125.00,2832.00,5050,20240216,-38.51,2560,20241209,21.29,3615,-14.11,20250106,2885,7.63,20250102,5050,-38.51,20240216,2560,21.29,20241209,2.48,N,041460,500,107 억,,342831,N,N,0,N,00,N
20250211,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-10,5,-0.32,96701265,31000,79.17,3120,3145,3105,4055,2185,3120,3119.40,1.82,0,-3085,3173,3146,3108,3081,3043,3160,3095,107,935,500,2240,5,1,19000000,591,24.88,1.10,12,0.16,125.00,2832.00,5050,20240216,-38.42,2560,20241209,21.48,3615,-13.97,20250106,2885,7.80,20250102,5050,-38.42,20240216,2560,21.48,20241209,2.50,N,041460,500,107 억,,345915,N,N,0,N,00,N
20250211,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,0,3,0.00,88118045,28242,72.13,3120,3145,3105,4055,2185,3120,3120.11,1.82,0,-2208,3173,3146,3108,3081,3043,3160,3095,107,935,500,2240,5,1,19000000,593,24.96,1.10,12,0.15,125.00,2832.00,5050,20240216,-38.22,2560,20241209,21.88,3615,-13.69,20250106,2885,8.15,20250102,5050,-38.22,20240216,2560,21.88,20241209,2.50,N,041460,500,107 억,,345915,N,N,0,N,00,N
20250211,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,5,2,0.16,63157355,20226,51.66,3120,3145,3105,4055,2185,3120,3122.58,1.82,0,-401,3173,3146,3108,3081,3043,3160,3095,107,935,500,2240,5,1,19000000,594,25.00,1.10,12,0.11,125.00,2832.00,5050,20240216,-38.12,2560,20241209,22.07,3615,-13.55,20250106,2885,8.32,20250102,5050,-38.12,20240216,2560,22.07,20241209,2.50,N,041460,500,107 억,,345915,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 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 -10 5 -0.32 84629235 27421 88.45 3085 3125 3070 4040 2180 3110 3086.29 1.80 0 -6915 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 589 24.80 1.09 12 0.14 125.00 2832.00 5050 20240216 -38.61 2560 20241209 21.09 3615 -14.25 20250106 2885 7.45 20250102 5050 -38.61 20240216 2560 21.09 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
3 20250212 150444 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -25 5 -0.80 76675195 24844 80.14 3085 3125 3070 4040 2180 3110 3086.27 1.80 0 -6402 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 586 24.68 1.09 12 0.13 125.00 2832.00 5050 20240216 -38.91 2560 20241209 20.51 3615 -14.66 20250106 2885 6.93 20250102 5050 -38.91 20240216 2560 20.51 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
4 20250212 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 -30 5 -0.96 60312380 19531 63.00 3085 3125 3070 4040 2180 3110 3088.03 1.80 0 -4004 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 585 24.64 1.09 12 0.10 125.00 2832.00 5050 20240216 -39.01 2560 20241209 20.31 3615 -14.80 20250106 2885 6.76 20250102 5050 -39.01 20240216 2560 20.31 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
5 20250212 130445 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -25 5 -0.80 49801725 16115 51.98 3085 3125 3070 4040 2180 3110 3090.40 1.80 0 -3059 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 586 24.68 1.09 12 0.08 125.00 2832.00 5050 20240216 -38.91 2560 20241209 20.51 3615 -14.66 20250106 2885 6.93 20250102 5050 -38.91 20240216 2560 20.51 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
6 20250212 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 -20 5 -0.64 44637685 14442 46.58 3085 3125 3070 4040 2180 3110 3090.82 1.80 0 -2567 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 587 24.72 1.09 12 0.08 125.00 2832.00 5050 20240216 -38.81 2560 20241209 20.70 3615 -14.52 20250106 2885 7.11 20250102 5050 -38.81 20240216 2560 20.70 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
7 20250212 110444 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 -15 5 -0.48 37587150 12169 39.25 3085 3105 3070 4040 2180 3110 3088.76 1.80 0 -1627 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 588 24.76 1.09 12 0.06 125.00 2832.00 5050 20240216 -38.71 2560 20241209 20.90 3615 -14.38 20250106 2885 7.28 20250102 5050 -38.71 20240216 2560 20.90 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
8 20250212 100444 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 -5 5 -0.16 20133835 6524 21.04 3085 3105 3070 4040 2180 3110 3086.12 1.80 0 -1388 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 590 24.84 1.10 12 0.03 125.00 2832.00 5050 20240216 -38.51 2560 20241209 21.29 3615 -14.11 20250106 2885 7.63 20250102 5050 -38.51 20240216 2560 21.29 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
9 20250212 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 -5 5 -0.16 1471305 477 1.54 3085 3105 3080 4040 2180 3110 3084.50 1.80 0 -439 3160 3135 3120 3095 3080 3127 3087 107 930 500 2230 5 1 19000000 590 24.84 1.10 12 0.00 125.00 2832.00 5050 20240216 -38.51 2560 20241209 21.29 3615 -14.11 20250106 2885 7.63 20250102 5050 -38.51 20240216 2560 21.29 20241209 2.48 N 041460 500 107 억 342831 N N 0 N 00 N
10 20250211 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 -10 5 -0.32 96701265 31000 79.17 3120 3145 3105 4055 2185 3120 3119.40 1.82 0 -3085 3173 3146 3108 3081 3043 3160 3095 107 935 500 2240 5 1 19000000 591 24.88 1.10 12 0.16 125.00 2832.00 5050 20240216 -38.42 2560 20241209 21.48 3615 -13.97 20250106 2885 7.80 20250102 5050 -38.42 20240216 2560 21.48 20241209 2.50 N 041460 500 107 억 345915 N N 0 N 00 N
11 20250211 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 0 3 0.00 88118045 28242 72.13 3120 3145 3105 4055 2185 3120 3120.11 1.82 0 -2208 3173 3146 3108 3081 3043 3160 3095 107 935 500 2240 5 1 19000000 593 24.96 1.10 12 0.15 125.00 2832.00 5050 20240216 -38.22 2560 20241209 21.88 3615 -13.69 20250106 2885 8.15 20250102 5050 -38.22 20240216 2560 21.88 20241209 2.50 N 041460 500 107 억 345915 N N 0 N 00 N
12 20250211 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 5 2 0.16 63157355 20226 51.66 3120 3145 3105 4055 2185 3120 3122.58 1.82 0 -401 3173 3146 3108 3081 3043 3160 3095 107 935 500 2240 5 1 19000000 594 25.00 1.10 12 0.11 125.00 2832.00 5050 20240216 -38.12 2560 20241209 22.07 3615 -13.55 20250106 2885 8.32 20250102 5050 -38.12 20240216 2560 22.07 20241209 2.50 N 041460 500 107 억 345915 N N 0 N 00 N