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
051160/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
20250212,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-90,5,-1.06,354892030,42528,141.63,8500,8580,7990,11010,5930,8470,8344.90,8.34,0,-9951,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1297,12.27,0.96,12,0.27,683.00,8692.00,12900,20240626,-35.04,7100,20240419,18.03,8730,-4.01,20250207,7560,10.85,20250203,12900,-35.04,20240626,7100,18.03,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-130,5,-1.53,319412380,38272,127.45,8500,8580,7990,11010,5930,8470,8345.85,8.34,0,-8747,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1291,12.21,0.96,12,0.25,683.00,8692.00,12900,20240626,-35.35,7100,20240419,17.46,8730,-4.47,20250207,7560,10.32,20250203,12900,-35.35,20240626,7100,17.46,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-60,5,-0.71,190232680,22598,75.26,8500,8580,8340,11010,5930,8470,8418.12,8.34,0,-9251,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1301,12.31,0.97,12,0.15,683.00,8692.00,12900,20240626,-34.81,7100,20240419,18.45,8730,-3.67,20250207,7560,11.24,20250203,12900,-34.81,20240626,7100,18.45,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-60,5,-0.71,162785760,19321,64.34,8500,8580,8350,11010,5930,8470,8425.33,8.34,0,-7977,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1301,12.31,0.97,12,0.12,683.00,8692.00,12900,20240626,-34.81,7100,20240419,18.45,8730,-3.67,20250207,7560,11.24,20250203,12900,-34.81,20240626,7100,18.45,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-50,5,-0.59,125805040,14910,49.65,8500,8580,8350,11010,5930,8470,8437.63,8.34,0,-7338,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1303,12.33,0.97,12,0.10,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,8730,-3.55,20250207,7560,11.38,20250203,12900,-34.73,20240626,7100,18.59,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-10,5,-0.12,92358720,10925,36.38,8500,8580,8400,11010,5930,8470,8453.89,8.34,0,-5389,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1309,12.39,0.97,12,0.07,683.00,8692.00,12900,20240626,-34.42,7100,20240419,19.15,8730,-3.09,20250207,7560,11.90,20250203,12900,-34.42,20240626,7100,19.15,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,10,2,0.12,60064880,7097,23.63,8500,8580,8400,11010,5930,8470,8463.42,8.34,0,-2316,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1312,12.42,0.98,12,0.05,683.00,8692.00,12900,20240626,-34.26,7100,20240419,19.44,8730,-2.86,20250207,7560,12.17,20250203,12900,-34.26,20240626,7100,19.44,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250212,090517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,90,2,1.06,14927150,1757,5.85,8500,8580,8450,11010,5930,8470,8495.82,8.34,0,-1071,8723,8596,8473,8346,8223,8535,8285,77,2540,500,6090,10,1,15474430,1325,12.53,0.98,12,0.01,683.00,8692.00,12900,20240626,-33.64,7100,20240419,20.56,8730,-1.95,20250207,7560,13.23,20250203,12900,-33.64,20240626,7100,20.56,20240419,1.42,N,051160,500,77 억,,1291016,N,N,0,N,00,N
20250211,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,0,3,0.00,253019220,29976,63.00,8500,8600,8350,11010,5930,8470,8440.72,8.36,0,-1949,8683,8576,8493,8386,8303,8535,8345,77,2540,500,6090,10,1,15474430,1311,12.40,0.97,12,0.19,683.00,8692.00,12900,20240626,-34.34,7100,20240419,19.30,8730,-2.98,20250207,7560,12.04,20250203,12900,-34.34,20240626,7100,19.30,20240419,1.37,N,051160,500,77 억,,1292966,N,N,0,N,00,N
20250211,150514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,20,2,0.24,212993130,25242,53.05,8500,8600,8350,11010,5930,8470,8438.04,8.36,0,-1171,8683,8576,8493,8386,8303,8535,8345,77,2540,500,6090,10,1,15474430,1314,12.43,0.98,12,0.16,683.00,8692.00,12900,20240626,-34.19,7100,20240419,19.58,8730,-2.75,20250207,7560,12.30,20250203,12900,-34.19,20240626,7100,19.58,20240419,1.37,N,051160,500,77 억,,1292966,N,N,0,N,00,N
20250211,140514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,0,3,0.00,164570620,19533,41.05,8500,8600,8350,11010,5930,8470,8425.26,8.36,0,-3722,8683,8576,8493,8386,8303,8535,8345,77,2540,500,6090,10,1,15474430,1311,12.40,0.97,12,0.13,683.00,8692.00,12900,20240626,-34.34,7100,20240419,19.30,8730,-2.98,20250207,7560,12.04,20250203,12900,-34.34,20240626,7100,19.30,20240419,1.37,N,051160,500,77 억,,1292966,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 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 -90 5 -1.06 354892030 42528 141.63 8500 8580 7990 11010 5930 8470 8344.90 8.34 0 -9951 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1297 12.27 0.96 12 0.27 683.00 8692.00 12900 20240626 -35.04 7100 20240419 18.03 8730 -4.01 20250207 7560 10.85 20250203 12900 -35.04 20240626 7100 18.03 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
3 20250212 150513 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 -130 5 -1.53 319412380 38272 127.45 8500 8580 7990 11010 5930 8470 8345.85 8.34 0 -8747 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1291 12.21 0.96 12 0.25 683.00 8692.00 12900 20240626 -35.35 7100 20240419 17.46 8730 -4.47 20250207 7560 10.32 20250203 12900 -35.35 20240626 7100 17.46 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
4 20250212 140514 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -60 5 -0.71 190232680 22598 75.26 8500 8580 8340 11010 5930 8470 8418.12 8.34 0 -9251 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1301 12.31 0.97 12 0.15 683.00 8692.00 12900 20240626 -34.81 7100 20240419 18.45 8730 -3.67 20250207 7560 11.24 20250203 12900 -34.81 20240626 7100 18.45 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
5 20250212 130515 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 -60 5 -0.71 162785760 19321 64.34 8500 8580 8350 11010 5930 8470 8425.33 8.34 0 -7977 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1301 12.31 0.97 12 0.12 683.00 8692.00 12900 20240626 -34.81 7100 20240419 18.45 8730 -3.67 20250207 7560 11.24 20250203 12900 -34.81 20240626 7100 18.45 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
6 20250212 120514 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -50 5 -0.59 125805040 14910 49.65 8500 8580 8350 11010 5930 8470 8437.63 8.34 0 -7338 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1303 12.33 0.97 12 0.10 683.00 8692.00 12900 20240626 -34.73 7100 20240419 18.59 8730 -3.55 20250207 7560 11.38 20250203 12900 -34.73 20240626 7100 18.59 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
7 20250212 110512 57 100.00 KOSDAQ IT 서비스 N N N N N 8460 -10 5 -0.12 92358720 10925 36.38 8500 8580 8400 11010 5930 8470 8453.89 8.34 0 -5389 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1309 12.39 0.97 12 0.07 683.00 8692.00 12900 20240626 -34.42 7100 20240419 19.15 8730 -3.09 20250207 7560 11.90 20250203 12900 -34.42 20240626 7100 19.15 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
8 20250212 100514 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 10 2 0.12 60064880 7097 23.63 8500 8580 8400 11010 5930 8470 8463.42 8.34 0 -2316 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1312 12.42 0.98 12 0.05 683.00 8692.00 12900 20240626 -34.26 7100 20240419 19.44 8730 -2.86 20250207 7560 12.17 20250203 12900 -34.26 20240626 7100 19.44 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
9 20250212 090517 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 90 2 1.06 14927150 1757 5.85 8500 8580 8450 11010 5930 8470 8495.82 8.34 0 -1071 8723 8596 8473 8346 8223 8535 8285 77 2540 500 6090 10 1 15474430 1325 12.53 0.98 12 0.01 683.00 8692.00 12900 20240626 -33.64 7100 20240419 20.56 8730 -1.95 20250207 7560 13.23 20250203 12900 -33.64 20240626 7100 20.56 20240419 1.42 N 051160 500 77 억 1291016 N N 0 N 00 N
10 20250211 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 0 3 0.00 253019220 29976 63.00 8500 8600 8350 11010 5930 8470 8440.72 8.36 0 -1949 8683 8576 8493 8386 8303 8535 8345 77 2540 500 6090 10 1 15474430 1311 12.40 0.97 12 0.19 683.00 8692.00 12900 20240626 -34.34 7100 20240419 19.30 8730 -2.98 20250207 7560 12.04 20250203 12900 -34.34 20240626 7100 19.30 20240419 1.37 N 051160 500 77 억 1292966 N N 0 N 00 N
11 20250211 150514 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 20 2 0.24 212993130 25242 53.05 8500 8600 8350 11010 5930 8470 8438.04 8.36 0 -1171 8683 8576 8493 8386 8303 8535 8345 77 2540 500 6090 10 1 15474430 1314 12.43 0.98 12 0.16 683.00 8692.00 12900 20240626 -34.19 7100 20240419 19.58 8730 -2.75 20250207 7560 12.30 20250203 12900 -34.19 20240626 7100 19.58 20240419 1.37 N 051160 500 77 억 1292966 N N 0 N 00 N
12 20250211 140514 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 0 3 0.00 164570620 19533 41.05 8500 8600 8350 11010 5930 8470 8425.26 8.36 0 -3722 8683 8576 8493 8386 8303 8535 8345 77 2540 500 6090 10 1 15474430 1311 12.40 0.97 12 0.13 683.00 8692.00 12900 20240626 -34.34 7100 20240419 19.30 8730 -2.98 20250207 7560 12.04 20250203 12900 -34.34 20240626 7100 19.30 20240419 1.37 N 051160 500 77 억 1292966 N N 0 N 00 N