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
115500/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
20250212,160753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,-40,5,-0.32,6535520730,535253,13.40,11990,12550,11840,16040,8640,12340,12209.86,0.16,0,42420,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1476,53.25,7.60,12,4.46,231.00,1619.00,16380,20250106,-24.91,4800,20240805,156.25,16380,-24.91,20250106,9710,26.67,20250114,16380,-24.91,20250106,4800,156.25,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12140,-200,5,-1.62,6217729520,509279,12.75,11990,12550,11840,16040,8640,12340,12208.77,0.16,0,42399,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1457,52.55,7.50,12,4.24,231.00,1619.00,16380,20250106,-25.89,4800,20240805,152.92,16380,-25.89,20250106,9710,25.03,20250114,16380,-25.89,20250106,4800,152.92,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12110,-230,5,-1.86,5733321140,469212,11.74,11990,12550,11840,16040,8640,12340,12218.92,0.16,0,45148,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1453,52.42,7.48,12,3.91,231.00,1619.00,16380,20250106,-26.07,4800,20240805,152.29,16380,-26.07,20250106,9710,24.72,20250114,16380,-26.07,20250106,4800,152.29,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,130755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12190,-150,5,-1.22,5217842280,426658,10.68,11990,12550,11840,16040,8640,12340,12229.45,0.16,0,36265,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1463,52.77,7.53,12,3.56,231.00,1619.00,16380,20250106,-25.58,4800,20240805,153.96,16380,-25.58,20250106,9710,25.54,20250114,16380,-25.58,20250106,4800,153.96,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,120751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12230,-110,5,-0.89,4932685010,403290,10.09,11990,12550,11840,16040,8640,12340,12230.99,0.16,0,35680,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1468,52.94,7.55,12,3.36,231.00,1619.00,16380,20250106,-25.34,4800,20240805,154.79,16380,-25.34,20250106,9710,25.95,20250114,16380,-25.34,20250106,4800,154.79,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,110750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,70,2,0.57,4412326360,360849,9.03,11990,12550,11840,16040,8640,12340,12227.48,0.16,0,30515,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1489,53.72,7.67,12,3.01,231.00,1619.00,16380,20250106,-24.24,4800,20240805,158.54,16380,-24.24,20250106,9710,27.81,20250114,16380,-24.24,20250106,4800,158.54,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,100745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12360,20,2,0.16,3769132510,308819,7.73,11990,12550,11840,16040,8640,12340,12204.79,0.16,0,39676,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1483,53.51,7.63,12,2.57,231.00,1619.00,16380,20250106,-24.54,4800,20240805,157.50,16380,-24.54,20250106,9710,27.29,20250114,16380,-24.54,20250106,4800,157.50,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250212,090746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,-410,5,-3.32,1033627910,86631,2.17,11990,12080,11840,16040,8640,12340,11929.23,0.16,0,23431,14606,13472,12886,11752,11166,13180,11460,60,3700,500,8140,10,1,12000000,1432,51.65,7.37,12,0.72,231.00,1619.00,16380,20250106,-27.17,4800,20240805,148.54,16380,-27.17,20250106,9710,22.86,20250114,16380,-27.17,20250106,4800,148.54,20240805,2.54,N,115500,500,60 억,,19073,N,N,0,N,00,N
20250211,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12340,240,2,1.98,52201797120,3973540,426.94,13600,14020,12300,15730,8470,12100,13137.76,1.49,0,-159822,12766,12432,12136,11802,11506,12285,11655,60,3630,500,7980,10,1,12000000,1481,53.42,7.62,12,33.11,231.00,1619.00,16380,20250106,-24.66,4800,20240805,157.08,16380,-24.66,20250106,9710,27.09,20250114,16380,-24.66,20250106,4800,157.08,20240805,2.56,N,115500,500,60 억,,179230,N,N,0,N,00,N
20250211,150754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12310,210,2,1.74,51575526960,3922756,421.48,13600,14020,12300,15730,8470,12100,13147.78,1.49,0,-171055,12766,12432,12136,11802,11506,12285,11655,60,3630,500,7980,10,1,12000000,1477,53.29,7.60,12,32.69,231.00,1619.00,16380,20250106,-24.85,4800,20240805,156.46,16380,-24.85,20250106,9710,26.78,20250114,16380,-24.85,20250106,4800,156.46,20240805,2.56,N,115500,500,60 억,,179230,N,N,0,N,00,N
20250211,140755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12570,470,2,3.88,49673072350,3769898,405.06,13600,14020,12500,15730,8470,12100,13176.24,1.49,0,-169433,12766,12432,12136,11802,11506,12285,11655,60,3630,500,7980,10,1,12000000,1508,54.42,7.76,12,31.42,231.00,1619.00,16380,20250106,-23.26,4800,20240805,161.88,16380,-23.26,20250106,9710,29.45,20250114,16380,-23.26,20250106,4800,161.88,20240805,2.56,N,115500,500,60 억,,179230,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 160753 57 100.00 KOSDAQ IT 서비스 N N N N N 12300 -40 5 -0.32 6535520730 535253 13.40 11990 12550 11840 16040 8640 12340 12209.86 0.16 0 42420 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1476 53.25 7.60 12 4.46 231.00 1619.00 16380 20250106 -24.91 4800 20240805 156.25 16380 -24.91 20250106 9710 26.67 20250114 16380 -24.91 20250106 4800 156.25 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
3 20250212 150752 57 100.00 KOSDAQ IT 서비스 N N N N N 12140 -200 5 -1.62 6217729520 509279 12.75 11990 12550 11840 16040 8640 12340 12208.77 0.16 0 42399 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1457 52.55 7.50 12 4.24 231.00 1619.00 16380 20250106 -25.89 4800 20240805 152.92 16380 -25.89 20250106 9710 25.03 20250114 16380 -25.89 20250106 4800 152.92 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
4 20250212 140753 57 100.00 KOSDAQ IT 서비스 N N N N N 12110 -230 5 -1.86 5733321140 469212 11.74 11990 12550 11840 16040 8640 12340 12218.92 0.16 0 45148 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1453 52.42 7.48 12 3.91 231.00 1619.00 16380 20250106 -26.07 4800 20240805 152.29 16380 -26.07 20250106 9710 24.72 20250114 16380 -26.07 20250106 4800 152.29 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
5 20250212 130755 57 100.00 KOSDAQ IT 서비스 N N N N N 12190 -150 5 -1.22 5217842280 426658 10.68 11990 12550 11840 16040 8640 12340 12229.45 0.16 0 36265 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1463 52.77 7.53 12 3.56 231.00 1619.00 16380 20250106 -25.58 4800 20240805 153.96 16380 -25.58 20250106 9710 25.54 20250114 16380 -25.58 20250106 4800 153.96 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
6 20250212 120751 57 100.00 KOSDAQ IT 서비스 N N N N N 12230 -110 5 -0.89 4932685010 403290 10.09 11990 12550 11840 16040 8640 12340 12230.99 0.16 0 35680 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1468 52.94 7.55 12 3.36 231.00 1619.00 16380 20250106 -25.34 4800 20240805 154.79 16380 -25.34 20250106 9710 25.95 20250114 16380 -25.34 20250106 4800 154.79 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
7 20250212 110750 57 100.00 KOSDAQ IT 서비스 N N N N N 12410 70 2 0.57 4412326360 360849 9.03 11990 12550 11840 16040 8640 12340 12227.48 0.16 0 30515 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1489 53.72 7.67 12 3.01 231.00 1619.00 16380 20250106 -24.24 4800 20240805 158.54 16380 -24.24 20250106 9710 27.81 20250114 16380 -24.24 20250106 4800 158.54 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
8 20250212 100745 57 100.00 KOSDAQ IT 서비스 N N N N N 12360 20 2 0.16 3769132510 308819 7.73 11990 12550 11840 16040 8640 12340 12204.79 0.16 0 39676 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1483 53.51 7.63 12 2.57 231.00 1619.00 16380 20250106 -24.54 4800 20240805 157.50 16380 -24.54 20250106 9710 27.29 20250114 16380 -24.54 20250106 4800 157.50 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
9 20250212 090746 57 100.00 KOSDAQ IT 서비스 N N N N N 11930 -410 5 -3.32 1033627910 86631 2.17 11990 12080 11840 16040 8640 12340 11929.23 0.16 0 23431 14606 13472 12886 11752 11166 13180 11460 60 3700 500 8140 10 1 12000000 1432 51.65 7.37 12 0.72 231.00 1619.00 16380 20250106 -27.17 4800 20240805 148.54 16380 -27.17 20250106 9710 22.86 20250114 16380 -27.17 20250106 4800 148.54 20240805 2.54 N 115500 500 60 억 19073 N N 0 N 00 N
10 20250211 160754 57 100.00 KOSDAQ IT 서비스 N N N N N 12340 240 2 1.98 52201797120 3973540 426.94 13600 14020 12300 15730 8470 12100 13137.76 1.49 0 -159822 12766 12432 12136 11802 11506 12285 11655 60 3630 500 7980 10 1 12000000 1481 53.42 7.62 12 33.11 231.00 1619.00 16380 20250106 -24.66 4800 20240805 157.08 16380 -24.66 20250106 9710 27.09 20250114 16380 -24.66 20250106 4800 157.08 20240805 2.56 N 115500 500 60 억 179230 N N 0 N 00 N
11 20250211 150754 57 100.00 KOSDAQ IT 서비스 N N N N N 12310 210 2 1.74 51575526960 3922756 421.48 13600 14020 12300 15730 8470 12100 13147.78 1.49 0 -171055 12766 12432 12136 11802 11506 12285 11655 60 3630 500 7980 10 1 12000000 1477 53.29 7.60 12 32.69 231.00 1619.00 16380 20250106 -24.85 4800 20240805 156.46 16380 -24.85 20250106 9710 26.78 20250114 16380 -24.85 20250106 4800 156.46 20240805 2.56 N 115500 500 60 억 179230 N N 0 N 00 N
12 20250211 140755 57 100.00 KOSDAQ IT 서비스 N N N N N 12570 470 2 3.88 49673072350 3769898 405.06 13600 14020 12500 15730 8470 12100 13176.24 1.49 0 -169433 12766 12432 12136 11802 11506 12285 11655 60 3630 500 7980 10 1 12000000 1508 54.42 7.76 12 31.42 231.00 1619.00 16380 20250106 -23.26 4800 20240805 161.88 16380 -23.26 20250106 9710 29.45 20250114 16380 -23.26 20250106 4800 161.88 20240805 2.56 N 115500 500 60 억 179230 N N 0 N 00 N