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
054920/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
20250212,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-5,5,-0.16,402620980,128004,57.36,3185,3190,3120,4100,2210,3155,3145.38,1.97,0,370,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,889,98.44,0.59,12,0.45,32.00,5345.00,4480,20240216,-29.69,2135,20240805,47.54,3690,-14.63,20250106,2850,10.53,20250109,4480,-29.69,20240216,2135,47.54,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-5,5,-0.16,364622515,115948,51.96,3185,3190,3120,4100,2210,3155,3144.71,1.97,0,1035,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,889,98.44,0.59,12,0.41,32.00,5345.00,4480,20240216,-29.69,2135,20240805,47.54,3690,-14.63,20250106,2850,10.53,20250109,4480,-29.69,20240216,2135,47.54,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-15,5,-0.48,343963625,109358,49.00,3185,3190,3120,4100,2210,3155,3145.30,1.97,0,-62,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,886,98.12,0.59,12,0.39,32.00,5345.00,4480,20240216,-29.91,2135,20240805,47.07,3690,-14.91,20250106,2850,10.18,20250109,4480,-29.91,20240216,2135,47.07,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-5,5,-0.16,314109425,99850,44.74,3185,3190,3120,4100,2210,3155,3145.81,1.97,0,1378,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,889,98.44,0.59,12,0.35,32.00,5345.00,4480,20240216,-29.69,2135,20240805,47.54,3690,-14.63,20250106,2850,10.53,20250109,4480,-29.69,20240216,2135,47.54,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-5,5,-0.16,259976795,82563,37.00,3185,3190,3120,4100,2210,3155,3148.83,1.97,0,1129,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,889,98.44,0.59,12,0.29,32.00,5345.00,4480,20240216,-29.69,2135,20240805,47.54,3690,-14.63,20250106,2850,10.53,20250109,4480,-29.69,20240216,2135,47.54,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,110530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,5,2,0.16,232978390,74002,33.16,3185,3190,3120,4100,2210,3155,3148.27,1.97,0,2376,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,892,98.75,0.59,12,0.26,32.00,5345.00,4480,20240216,-29.46,2135,20240805,48.01,3690,-14.36,20250106,2850,10.88,20250109,4480,-29.46,20240216,2135,48.01,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-10,5,-0.32,203095745,64534,28.92,3185,3190,3120,4100,2210,3155,3147.11,1.97,0,1699,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,887,98.28,0.59,12,0.23,32.00,5345.00,4480,20240216,-29.80,2135,20240805,47.31,3690,-14.77,20250106,2850,10.35,20250109,4480,-29.80,20240216,2135,47.31,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250212,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,-30,5,-0.95,47713720,15193,6.81,3185,3185,3125,4100,2210,3155,3140.51,1.97,0,2782,3325,3240,3195,3110,3065,3217,3087,141,945,500,2010,5,1,28217081,882,97.66,0.58,12,0.05,32.00,5345.00,4480,20240216,-30.25,2135,20240805,46.37,3690,-15.31,20250106,2850,9.65,20250109,4480,-30.25,20240216,2135,46.37,20240805,1.37,N,054920,500,141 억,,555676,N,N,0,N,00,N
20250211,160532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-70,5,-2.17,692927565,216000,120.84,3280,3280,3150,4190,2260,3225,3208.10,2.07,0,-28470,3325,3275,3230,3180,3135,3300,3205,141,965,500,2060,5,1,28217081,890,98.59,0.59,12,0.77,32.00,5345.00,4675,20240129,-32.51,2135,20240805,47.78,3690,-14.50,20250106,2850,10.70,20250109,4480,-29.58,20240216,2135,47.78,20240805,1.37,N,054920,500,141 억,,583831,N,N,0,N,00,N
20250211,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-50,5,-1.55,650260755,202514,113.30,3280,3280,3150,4190,2260,3225,3210.94,2.07,0,-31089,3325,3275,3230,3180,3135,3300,3205,141,965,500,2060,5,1,28217081,896,99.22,0.59,12,0.72,32.00,5345.00,4675,20240129,-32.09,2135,20240805,48.71,3690,-13.96,20250106,2850,11.40,20250109,4480,-29.13,20240216,2135,48.71,20240805,1.37,N,054920,500,141 억,,583831,N,N,0,N,00,N
20250211,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-20,5,-0.62,433979475,134515,75.25,3280,3280,3200,4190,2260,3225,3226.25,2.07,0,-21451,3325,3275,3230,3180,3135,3300,3205,141,965,500,2060,5,1,28217081,904,100.16,0.60,12,0.48,32.00,5345.00,4675,20240129,-31.44,2135,20240805,50.12,3690,-13.14,20250106,2850,12.46,20250109,4480,-28.46,20240216,2135,50.12,20240805,1.37,N,054920,500,141 억,,583831,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 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -5 5 -0.16 402620980 128004 57.36 3185 3190 3120 4100 2210 3155 3145.38 1.97 0 370 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 889 98.44 0.59 12 0.45 32.00 5345.00 4480 20240216 -29.69 2135 20240805 47.54 3690 -14.63 20250106 2850 10.53 20250109 4480 -29.69 20240216 2135 47.54 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
3 20250212 150531 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -5 5 -0.16 364622515 115948 51.96 3185 3190 3120 4100 2210 3155 3144.71 1.97 0 1035 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 889 98.44 0.59 12 0.41 32.00 5345.00 4480 20240216 -29.69 2135 20240805 47.54 3690 -14.63 20250106 2850 10.53 20250109 4480 -29.69 20240216 2135 47.54 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
4 20250212 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 -15 5 -0.48 343963625 109358 49.00 3185 3190 3120 4100 2210 3155 3145.30 1.97 0 -62 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 886 98.12 0.59 12 0.39 32.00 5345.00 4480 20240216 -29.91 2135 20240805 47.07 3690 -14.91 20250106 2850 10.18 20250109 4480 -29.91 20240216 2135 47.07 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
5 20250212 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -5 5 -0.16 314109425 99850 44.74 3185 3190 3120 4100 2210 3155 3145.81 1.97 0 1378 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 889 98.44 0.59 12 0.35 32.00 5345.00 4480 20240216 -29.69 2135 20240805 47.54 3690 -14.63 20250106 2850 10.53 20250109 4480 -29.69 20240216 2135 47.54 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
6 20250212 120532 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 -5 5 -0.16 259976795 82563 37.00 3185 3190 3120 4100 2210 3155 3148.83 1.97 0 1129 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 889 98.44 0.59 12 0.29 32.00 5345.00 4480 20240216 -29.69 2135 20240805 47.54 3690 -14.63 20250106 2850 10.53 20250109 4480 -29.69 20240216 2135 47.54 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
7 20250212 110530 57 100.00 KOSDAQ IT 서비스 N N N N N 3160 5 2 0.16 232978390 74002 33.16 3185 3190 3120 4100 2210 3155 3148.27 1.97 0 2376 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 892 98.75 0.59 12 0.26 32.00 5345.00 4480 20240216 -29.46 2135 20240805 48.01 3690 -14.36 20250106 2850 10.88 20250109 4480 -29.46 20240216 2135 48.01 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
8 20250212 100531 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 -10 5 -0.32 203095745 64534 28.92 3185 3190 3120 4100 2210 3155 3147.11 1.97 0 1699 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 887 98.28 0.59 12 0.23 32.00 5345.00 4480 20240216 -29.80 2135 20240805 47.31 3690 -14.77 20250106 2850 10.35 20250109 4480 -29.80 20240216 2135 47.31 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
9 20250212 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 -30 5 -0.95 47713720 15193 6.81 3185 3185 3125 4100 2210 3155 3140.51 1.97 0 2782 3325 3240 3195 3110 3065 3217 3087 141 945 500 2010 5 1 28217081 882 97.66 0.58 12 0.05 32.00 5345.00 4480 20240216 -30.25 2135 20240805 46.37 3690 -15.31 20250106 2850 9.65 20250109 4480 -30.25 20240216 2135 46.37 20240805 1.37 N 054920 500 141 억 555676 N N 0 N 00 N
10 20250211 160532 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -70 5 -2.17 692927565 216000 120.84 3280 3280 3150 4190 2260 3225 3208.10 2.07 0 -28470 3325 3275 3230 3180 3135 3300 3205 141 965 500 2060 5 1 28217081 890 98.59 0.59 12 0.77 32.00 5345.00 4675 20240129 -32.51 2135 20240805 47.78 3690 -14.50 20250106 2850 10.70 20250109 4480 -29.58 20240216 2135 47.78 20240805 1.37 N 054920 500 141 억 583831 N N 0 N 00 N
11 20250211 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 -50 5 -1.55 650260755 202514 113.30 3280 3280 3150 4190 2260 3225 3210.94 2.07 0 -31089 3325 3275 3230 3180 3135 3300 3205 141 965 500 2060 5 1 28217081 896 99.22 0.59 12 0.72 32.00 5345.00 4675 20240129 -32.09 2135 20240805 48.71 3690 -13.96 20250106 2850 11.40 20250109 4480 -29.13 20240216 2135 48.71 20240805 1.37 N 054920 500 141 억 583831 N N 0 N 00 N
12 20250211 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 3205 -20 5 -0.62 433979475 134515 75.25 3280 3280 3200 4190 2260 3225 3226.25 2.07 0 -21451 3325 3275 3230 3180 3135 3300 3205 141 965 500 2060 5 1 28217081 904 100.16 0.60 12 0.48 32.00 5345.00 4675 20240129 -31.44 2135 20240805 50.12 3690 -13.14 20250106 2850 12.46 20250109 4480 -28.46 20240216 2135 50.12 20240805 1.37 N 054920 500 141 억 583831 N N 0 N 00 N