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
131090/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
20250212,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,-5,5,-0.54,46629418,50892,34.68,923,924,912,1199,647,923,916.24,2.21,0,-10303,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,391,6.95,0.82,12,0.12,132.00,1123.00,1046,20250106,-12.24,754,20240805,21.75,1046,-12.24,20250106,837,9.68,20250103,1046,-12.24,20250106,754,21.75,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,150810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-8,5,-0.87,41681107,45482,30.99,923,924,912,1199,647,923,916.43,2.21,0,-9899,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,390,6.93,0.81,12,0.11,132.00,1123.00,1046,20250106,-12.52,754,20240805,21.35,1046,-12.52,20250106,837,9.32,20250103,1046,-12.52,20250106,754,21.35,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,140812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-7,5,-0.76,30228576,32979,22.47,923,924,912,1199,647,923,916.60,2.21,0,-5619,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,390,6.94,0.82,12,0.08,132.00,1123.00,1046,20250106,-12.43,754,20240805,21.49,1046,-12.43,20250106,837,9.44,20250103,1046,-12.43,20250106,754,21.49,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,130814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,-4,5,-0.43,24807876,27081,18.45,923,924,912,1199,647,923,916.06,2.21,0,-4084,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,391,6.96,0.82,12,0.06,132.00,1123.00,1046,20250106,-12.14,754,20240805,21.88,1046,-12.14,20250106,837,9.80,20250103,1046,-12.14,20250106,754,21.88,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,120810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-8,5,-0.87,23733342,25912,17.66,923,924,912,1199,647,923,915.92,2.21,0,-4008,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,390,6.93,0.81,12,0.06,132.00,1123.00,1046,20250106,-12.52,754,20240805,21.35,1046,-12.52,20250106,837,9.32,20250103,1046,-12.52,20250106,754,21.35,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,110809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-7,5,-0.76,18425206,20110,13.70,923,924,912,1199,647,923,916.22,2.21,0,-2503,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,390,6.94,0.82,12,0.05,132.00,1123.00,1046,20250106,-12.43,754,20240805,21.49,1046,-12.43,20250106,837,9.44,20250103,1046,-12.43,20250106,754,21.49,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,-6,5,-0.65,12795935,13950,9.51,923,924,912,1199,647,923,917.27,2.21,0,-2470,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,391,6.95,0.82,12,0.03,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250212,090800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,-4,5,-0.43,2443130,2650,1.81,923,924,919,1199,647,923,921.94,2.21,0,-1454,944,933,920,909,896,939,915,44,276,100,640,1,1,42600000,391,6.96,0.82,12,0.01,132.00,1123.00,1046,20250106,-12.14,754,20240805,21.88,1046,-12.14,20250106,837,9.80,20250103,1046,-12.14,20250106,754,21.88,20240805,0.04,N,131090,100,44 억,,939688,N,N,0,N,00,N
20250211,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,923,18,2,1.99,131344439,143124,123.11,917,931,907,1176,634,905,917.70,2.18,0,13245,915,909,903,897,891,913,901,44,271,100,630,1,1,42600000,393,6.99,0.82,12,0.34,132.00,1123.00,1046,20250106,-11.76,754,20240805,22.41,1046,-11.76,20250106,837,10.27,20250103,1046,-11.76,20250106,754,22.41,20240805,0.04,N,131090,100,44 억,,926672,N,N,0,N,00,N
20250211,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,15,2,1.66,127718231,139190,119.73,917,931,907,1176,634,905,917.58,2.18,0,13937,915,909,903,897,891,913,901,44,271,100,630,1,1,42600000,392,6.97,0.82,12,0.33,132.00,1123.00,1046,20250106,-12.05,754,20240805,22.02,1046,-12.05,20250106,837,9.92,20250103,1046,-12.05,20250106,754,22.02,20240805,0.04,N,131090,100,44 억,,926672,N,N,0,N,00,N
20250211,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,17,2,1.88,121147884,132065,113.60,917,931,907,1176,634,905,917.34,2.18,0,13827,915,909,903,897,891,913,901,44,271,100,630,1,1,42600000,393,6.98,0.82,12,0.31,132.00,1123.00,1046,20250106,-11.85,754,20240805,22.28,1046,-11.85,20250106,837,10.16,20250103,1046,-11.85,20250106,754,22.28,20240805,0.04,N,131090,100,44 억,,926672,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 160812 57 100.00 KOSDAQ IT 서비스 N N N N N 918 -5 5 -0.54 46629418 50892 34.68 923 924 912 1199 647 923 916.24 2.21 0 -10303 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 391 6.95 0.82 12 0.12 132.00 1123.00 1046 20250106 -12.24 754 20240805 21.75 1046 -12.24 20250106 837 9.68 20250103 1046 -12.24 20250106 754 21.75 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
3 20250212 150810 57 100.00 KOSDAQ IT 서비스 N N N N N 915 -8 5 -0.87 41681107 45482 30.99 923 924 912 1199 647 923 916.43 2.21 0 -9899 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 390 6.93 0.81 12 0.11 132.00 1123.00 1046 20250106 -12.52 754 20240805 21.35 1046 -12.52 20250106 837 9.32 20250103 1046 -12.52 20250106 754 21.35 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
4 20250212 140812 57 100.00 KOSDAQ IT 서비스 N N N N N 916 -7 5 -0.76 30228576 32979 22.47 923 924 912 1199 647 923 916.60 2.21 0 -5619 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 390 6.94 0.82 12 0.08 132.00 1123.00 1046 20250106 -12.43 754 20240805 21.49 1046 -12.43 20250106 837 9.44 20250103 1046 -12.43 20250106 754 21.49 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
5 20250212 130814 57 100.00 KOSDAQ IT 서비스 N N N N N 919 -4 5 -0.43 24807876 27081 18.45 923 924 912 1199 647 923 916.06 2.21 0 -4084 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 391 6.96 0.82 12 0.06 132.00 1123.00 1046 20250106 -12.14 754 20240805 21.88 1046 -12.14 20250106 837 9.80 20250103 1046 -12.14 20250106 754 21.88 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
6 20250212 120810 57 100.00 KOSDAQ IT 서비스 N N N N N 915 -8 5 -0.87 23733342 25912 17.66 923 924 912 1199 647 923 915.92 2.21 0 -4008 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 390 6.93 0.81 12 0.06 132.00 1123.00 1046 20250106 -12.52 754 20240805 21.35 1046 -12.52 20250106 837 9.32 20250103 1046 -12.52 20250106 754 21.35 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
7 20250212 110809 57 100.00 KOSDAQ IT 서비스 N N N N N 916 -7 5 -0.76 18425206 20110 13.70 923 924 912 1199 647 923 916.22 2.21 0 -2503 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 390 6.94 0.82 12 0.05 132.00 1123.00 1046 20250106 -12.43 754 20240805 21.49 1046 -12.43 20250106 837 9.44 20250103 1046 -12.43 20250106 754 21.49 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
8 20250212 100804 57 100.00 KOSDAQ IT 서비스 N N N N N 917 -6 5 -0.65 12795935 13950 9.51 923 924 912 1199 647 923 917.27 2.21 0 -2470 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 391 6.95 0.82 12 0.03 132.00 1123.00 1046 20250106 -12.33 754 20240805 21.62 1046 -12.33 20250106 837 9.56 20250103 1046 -12.33 20250106 754 21.62 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
9 20250212 090800 57 100.00 KOSDAQ IT 서비스 N N N N N 919 -4 5 -0.43 2443130 2650 1.81 923 924 919 1199 647 923 921.94 2.21 0 -1454 944 933 920 909 896 939 915 44 276 100 640 1 1 42600000 391 6.96 0.82 12 0.01 132.00 1123.00 1046 20250106 -12.14 754 20240805 21.88 1046 -12.14 20250106 837 9.80 20250103 1046 -12.14 20250106 754 21.88 20240805 0.04 N 131090 100 44 억 939688 N N 0 N 00 N
10 20250211 160814 57 100.00 KOSDAQ IT 서비스 N N N N N 923 18 2 1.99 131344439 143124 123.11 917 931 907 1176 634 905 917.70 2.18 0 13245 915 909 903 897 891 913 901 44 271 100 630 1 1 42600000 393 6.99 0.82 12 0.34 132.00 1123.00 1046 20250106 -11.76 754 20240805 22.41 1046 -11.76 20250106 837 10.27 20250103 1046 -11.76 20250106 754 22.41 20240805 0.04 N 131090 100 44 억 926672 N N 0 N 00 N
11 20250211 150813 57 100.00 KOSDAQ IT 서비스 N N N N N 920 15 2 1.66 127718231 139190 119.73 917 931 907 1176 634 905 917.58 2.18 0 13937 915 909 903 897 891 913 901 44 271 100 630 1 1 42600000 392 6.97 0.82 12 0.33 132.00 1123.00 1046 20250106 -12.05 754 20240805 22.02 1046 -12.05 20250106 837 9.92 20250103 1046 -12.05 20250106 754 22.02 20240805 0.04 N 131090 100 44 억 926672 N N 0 N 00 N
12 20250211 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 922 17 2 1.88 121147884 132065 113.60 917 931 907 1176 634 905 917.34 2.18 0 13827 915 909 903 897 891 913 901 44 271 100 630 1 1 42600000 393 6.98 0.82 12 0.31 132.00 1123.00 1046 20250106 -11.85 754 20240805 22.28 1046 -11.85 20250106 837 10.16 20250103 1046 -11.85 20250106 754 22.28 20240805 0.04 N 131090 100 44 억 926672 N N 0 N 00 N