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
127710/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
20250212,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1494,-55,5,-3.55,25219428,16771,13.26,1544,1544,1494,2010,1085,1549,1503.74,0.11,1046,2367,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,521,-2.22,0.31,12,0.05,-672.00,4839.00,1748,20250106,-14.53,960,20240805,55.62,1748,-14.53,20250106,1428,4.62,20250205,1748,-14.53,20250106,960,55.62,20240805,0.08,N,127710,500,174 억,,12029,N,N,0,N,00,N
20250212,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1503,-46,5,-2.97,22857090,15195,12.02,1544,1544,1500,2010,1085,1549,1504.24,0.12,1068,2863,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,525,-2.24,0.31,12,0.04,-672.00,4839.00,1748,20250106,-14.02,960,20240805,56.56,1748,-14.02,20250106,1428,5.25,20250205,1748,-14.02,20250106,960,56.56,20240805,0.08,N,127710,500,174 억,,12051,N,N,0,N,00,N
20250212,140809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1503,-46,5,-2.97,19314810,12838,10.15,1544,1544,1500,2010,1085,1549,1504.49,0.12,1240,3035,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,525,-2.24,0.31,12,0.04,-672.00,4839.00,1748,20250106,-14.02,960,20240805,56.56,1748,-14.02,20250106,1428,5.25,20250205,1748,-14.02,20250106,960,56.56,20240805,0.08,N,127710,500,174 억,,12223,N,N,0,N,00,N
20250212,130811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1515,-34,5,-2.19,18395082,12226,9.67,1544,1544,1500,2010,1085,1549,1504.58,0.12,1358,3153,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,529,-2.25,0.31,12,0.04,-672.00,4839.00,1748,20250106,-13.33,960,20240805,57.81,1748,-13.33,20250106,1428,6.09,20250205,1748,-13.33,20250106,960,57.81,20240805,0.08,N,127710,500,174 억,,12341,N,N,0,N,00,N
20250212,120806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1518,-31,5,-2.00,15836688,10521,8.32,1544,1544,1500,2010,1085,1549,1505.23,0.12,1381,3176,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,530,-2.26,0.31,12,0.03,-672.00,4839.00,1748,20250106,-13.16,960,20240805,58.12,1748,-13.16,20250106,1428,6.30,20250205,1748,-13.16,20250106,960,58.12,20240805,0.08,N,127710,500,174 억,,12364,N,N,0,N,00,N
20250212,110806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1517,-32,5,-2.07,11326200,7516,5.94,1544,1544,1500,2010,1085,1549,1506.93,0.12,1381,3179,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,529,-2.26,0.31,12,0.02,-672.00,4839.00,1748,20250106,-13.22,960,20240805,58.02,1748,-13.22,20250106,1428,6.23,20250205,1748,-13.22,20250106,960,58.02,20240805,0.08,N,127710,500,174 억,,12364,N,N,0,N,00,N
20250212,100800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1517,-32,5,-2.07,10943917,7264,5.75,1544,1544,1500,2010,1085,1549,1506.58,0.12,1404,3202,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,529,-2.26,0.31,12,0.02,-672.00,4839.00,1748,20250106,-13.22,960,20240805,58.02,1748,-13.22,20250106,1428,6.23,20250205,1748,-13.22,20250106,960,58.02,20240805,0.08,N,127710,500,174 억,,12387,N,N,0,N,00,N
20250212,090757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1522,-27,5,-1.74,6869277,4552,3.60,1544,1544,1500,2010,1085,1549,1509.04,0.12,1401,3199,1669,1608,1532,1471,1395,1639,1502,175,461,500,1110,1,1,34904082,531,-2.26,0.31,12,0.01,-672.00,4839.00,1748,20250106,-12.93,960,20240805,58.54,1748,-12.93,20250106,1428,6.58,20250205,1748,-12.93,20250106,960,58.54,20240805,0.08,N,127710,500,174 억,,12384,N,N,0,N,00,N
20250211,160810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,102,2,7.05,195462526,125961,1404.72,1456,1593,1456,1881,1013,1447,1551.77,0.10,2538,3012,1515,1481,1464,1430,1413,1472,1421,175,434,500,1040,1,1,34904082,541,-2.31,0.32,12,0.36,-672.00,4839.00,1748,20250106,-11.38,960,20240805,61.35,1748,-11.38,20250106,1428,8.47,20250205,1748,-11.38,20250106,960,61.35,20240805,0.08,N,127710,500,174 억,,10983,N,N,0,N,00,N
20250211,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,103,2,7.12,190257134,122595,1367.18,1456,1593,1456,1881,1013,1447,1551.92,0.10,2538,2736,1515,1481,1464,1430,1413,1472,1421,175,434,500,1040,1,1,34904082,541,-2.31,0.32,12,0.35,-672.00,4839.00,1748,20250106,-11.33,960,20240805,61.46,1748,-11.33,20250106,1428,8.54,20250205,1748,-11.33,20250106,960,61.46,20240805,0.08,N,127710,500,174 억,,10983,N,N,0,N,00,N
20250211,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,103,2,7.12,63080201,41822,466.40,1456,1550,1456,1881,1013,1447,1508.30,0.10,1753,1753,1515,1481,1464,1430,1413,1472,1421,175,434,500,1040,1,1,34904082,541,-2.31,0.32,12,0.12,-672.00,4839.00,1748,20250106,-11.33,960,20240805,61.46,1748,-11.33,20250106,1428,8.54,20250205,1748,-11.33,20250106,960,61.46,20240805,0.08,N,127710,500,174 억,,10198,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 160808 57 100.00 KOSDAQ IT 서비스 N N N N N 1494 -55 5 -3.55 25219428 16771 13.26 1544 1544 1494 2010 1085 1549 1503.74 0.11 1046 2367 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 521 -2.22 0.31 12 0.05 -672.00 4839.00 1748 20250106 -14.53 960 20240805 55.62 1748 -14.53 20250106 1428 4.62 20250205 1748 -14.53 20250106 960 55.62 20240805 0.08 N 127710 500 174 억 12029 N N 0 N 00 N
3 20250212 150807 57 100.00 KOSDAQ IT 서비스 N N N N N 1503 -46 5 -2.97 22857090 15195 12.02 1544 1544 1500 2010 1085 1549 1504.24 0.12 1068 2863 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 525 -2.24 0.31 12 0.04 -672.00 4839.00 1748 20250106 -14.02 960 20240805 56.56 1748 -14.02 20250106 1428 5.25 20250205 1748 -14.02 20250106 960 56.56 20240805 0.08 N 127710 500 174 억 12051 N N 0 N 00 N
4 20250212 140809 57 100.00 KOSDAQ IT 서비스 N N N N N 1503 -46 5 -2.97 19314810 12838 10.15 1544 1544 1500 2010 1085 1549 1504.49 0.12 1240 3035 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 525 -2.24 0.31 12 0.04 -672.00 4839.00 1748 20250106 -14.02 960 20240805 56.56 1748 -14.02 20250106 1428 5.25 20250205 1748 -14.02 20250106 960 56.56 20240805 0.08 N 127710 500 174 억 12223 N N 0 N 00 N
5 20250212 130811 57 100.00 KOSDAQ IT 서비스 N N N N N 1515 -34 5 -2.19 18395082 12226 9.67 1544 1544 1500 2010 1085 1549 1504.58 0.12 1358 3153 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 529 -2.25 0.31 12 0.04 -672.00 4839.00 1748 20250106 -13.33 960 20240805 57.81 1748 -13.33 20250106 1428 6.09 20250205 1748 -13.33 20250106 960 57.81 20240805 0.08 N 127710 500 174 억 12341 N N 0 N 00 N
6 20250212 120806 57 100.00 KOSDAQ IT 서비스 N N N N N 1518 -31 5 -2.00 15836688 10521 8.32 1544 1544 1500 2010 1085 1549 1505.23 0.12 1381 3176 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 530 -2.26 0.31 12 0.03 -672.00 4839.00 1748 20250106 -13.16 960 20240805 58.12 1748 -13.16 20250106 1428 6.30 20250205 1748 -13.16 20250106 960 58.12 20240805 0.08 N 127710 500 174 억 12364 N N 0 N 00 N
7 20250212 110806 57 100.00 KOSDAQ IT 서비스 N N N N N 1517 -32 5 -2.07 11326200 7516 5.94 1544 1544 1500 2010 1085 1549 1506.93 0.12 1381 3179 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 529 -2.26 0.31 12 0.02 -672.00 4839.00 1748 20250106 -13.22 960 20240805 58.02 1748 -13.22 20250106 1428 6.23 20250205 1748 -13.22 20250106 960 58.02 20240805 0.08 N 127710 500 174 억 12364 N N 0 N 00 N
8 20250212 100800 57 100.00 KOSDAQ IT 서비스 N N N N N 1517 -32 5 -2.07 10943917 7264 5.75 1544 1544 1500 2010 1085 1549 1506.58 0.12 1404 3202 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 529 -2.26 0.31 12 0.02 -672.00 4839.00 1748 20250106 -13.22 960 20240805 58.02 1748 -13.22 20250106 1428 6.23 20250205 1748 -13.22 20250106 960 58.02 20240805 0.08 N 127710 500 174 억 12387 N N 0 N 00 N
9 20250212 090757 57 100.00 KOSDAQ IT 서비스 N N N N N 1522 -27 5 -1.74 6869277 4552 3.60 1544 1544 1500 2010 1085 1549 1509.04 0.12 1401 3199 1669 1608 1532 1471 1395 1639 1502 175 461 500 1110 1 1 34904082 531 -2.26 0.31 12 0.01 -672.00 4839.00 1748 20250106 -12.93 960 20240805 58.54 1748 -12.93 20250106 1428 6.58 20250205 1748 -12.93 20250106 960 58.54 20240805 0.08 N 127710 500 174 억 12384 N N 0 N 00 N
10 20250211 160810 57 100.00 KOSDAQ IT 서비스 N N N N N 1549 102 2 7.05 195462526 125961 1404.72 1456 1593 1456 1881 1013 1447 1551.77 0.10 2538 3012 1515 1481 1464 1430 1413 1472 1421 175 434 500 1040 1 1 34904082 541 -2.31 0.32 12 0.36 -672.00 4839.00 1748 20250106 -11.38 960 20240805 61.35 1748 -11.38 20250106 1428 8.47 20250205 1748 -11.38 20250106 960 61.35 20240805 0.08 N 127710 500 174 억 10983 N N 0 N 00 N
11 20250211 150809 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 103 2 7.12 190257134 122595 1367.18 1456 1593 1456 1881 1013 1447 1551.92 0.10 2538 2736 1515 1481 1464 1430 1413 1472 1421 175 434 500 1040 1 1 34904082 541 -2.31 0.32 12 0.35 -672.00 4839.00 1748 20250106 -11.33 960 20240805 61.46 1748 -11.33 20250106 1428 8.54 20250205 1748 -11.33 20250106 960 61.46 20240805 0.08 N 127710 500 174 억 10983 N N 0 N 00 N
12 20250211 140810 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 103 2 7.12 63080201 41822 466.40 1456 1550 1456 1881 1013 1447 1508.30 0.10 1753 1753 1515 1481 1464 1430 1413 1472 1421 175 434 500 1040 1 1 34904082 541 -2.31 0.32 12 0.12 -672.00 4839.00 1748 20250106 -11.33 960 20240805 61.46 1748 -11.33 20250106 1428 8.54 20250205 1748 -11.33 20250106 960 61.46 20240805 0.08 N 127710 500 174 억 10198 N N 0 N 00 N