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
150900/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
20250212,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-35,5,-0.72,39580170,8251,106.11,4890,4905,4770,6330,3410,4870,4797.01,12.43,0,-1746,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,565,12.82,1.57,12,0.07,377.00,3088.00,9160,20240130,-47.22,4110,20241115,17.64,5400,-10.46,20250106,4595,5.22,20250204,8220,-41.18,20240216,4110,17.64,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,150829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,-60,5,-1.23,35143170,7332,94.29,4890,4905,4770,6330,3410,4870,4793.12,12.43,0,-1448,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,562,12.76,1.56,12,0.06,377.00,3088.00,9160,20240130,-47.49,4110,20241115,17.03,5400,-10.93,20250106,4595,4.68,20250204,8220,-41.48,20240216,4110,17.03,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-80,5,-1.64,30083370,6276,80.71,4890,4905,4770,6330,3410,4870,4793.40,12.43,0,-1275,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,560,12.71,1.55,12,0.05,377.00,3088.00,9160,20240130,-47.71,4110,20241115,16.55,5400,-11.30,20250106,4595,4.24,20250204,8220,-41.73,20240216,4110,16.55,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-80,5,-1.64,24427265,5091,65.47,4890,4905,4775,6330,3410,4870,4798.13,12.43,0,-1158,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,560,12.71,1.55,12,0.04,377.00,3088.00,9160,20240130,-47.71,4110,20241115,16.55,5400,-11.30,20250106,4595,4.24,20250204,8220,-41.73,20240216,4110,16.55,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4815,-55,5,-1.13,17991550,3745,48.16,4890,4905,4780,6330,3410,4870,4804.15,12.43,0,-841,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,563,12.77,1.56,12,0.03,377.00,3088.00,9160,20240130,-47.43,4110,20241115,17.15,5400,-10.83,20250106,4595,4.79,20250204,8220,-41.42,20240216,4110,17.15,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,110830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-15,5,-0.31,11256355,2342,30.12,4890,4905,4785,6330,3410,4870,4806.30,12.43,0,-935,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,567,12.88,1.57,12,0.02,377.00,3088.00,9160,20240130,-47.00,4110,20241115,18.13,5400,-10.09,20250106,4595,5.66,20250204,8220,-40.94,20240216,4110,18.13,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,100824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,-60,5,-1.23,7203790,1501,19.30,4890,4890,4785,6330,3410,4870,4799.33,12.43,0,-474,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,562,12.76,1.56,12,0.01,377.00,3088.00,9160,20240130,-47.49,4110,20241115,17.03,5400,-10.93,20250106,4595,4.68,20250204,8220,-41.48,20240216,4110,17.03,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250212,090817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,-5,5,-0.10,336105,69,0.89,4890,4890,4865,6330,3410,4870,4871.09,12.43,0,-65,4926,4897,4866,4837,4806,4912,4852,58,1460,500,3010,5,1,11685422,568,12.90,1.58,12,0.00,377.00,3088.00,9160,20240130,-46.89,4110,20241115,18.37,5400,-9.91,20250106,4595,5.88,20250204,8220,-40.82,20240216,4110,18.37,20241115,2.38,N,150900,500,58 억,,1452565,N,N,0,N,00,N
20250211,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,0,3,0.00,37683240,7757,64.31,4835,4895,4835,6330,3410,4870,4857.93,12.43,0,444,4970,4920,4820,4770,4670,4945,4795,58,1460,500,3010,5,1,11685422,569,12.92,1.58,12,0.07,377.00,3088.00,9880,20240129,-50.71,4110,20241115,18.49,5400,-9.81,20250106,4595,5.98,20250204,8220,-40.75,20240216,4110,18.49,20241115,2.39,N,150900,500,58 억,,1452121,N,N,0,N,00,N
20250211,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,0,3,0.00,23129760,4753,39.41,4835,4895,4835,6330,3410,4870,4866.35,12.43,0,206,4970,4920,4820,4770,4670,4945,4795,58,1460,500,3010,5,1,11685422,569,12.92,1.58,12,0.04,377.00,3088.00,9880,20240129,-50.71,4110,20241115,18.49,5400,-9.81,20250106,4595,5.98,20250204,8220,-40.75,20240216,4110,18.49,20241115,2.39,N,150900,500,58 억,,1452121,N,N,0,N,00,N
20250211,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,10,2,0.21,17418745,3578,29.67,4835,4895,4835,6330,3410,4870,4868.29,12.43,0,136,4970,4920,4820,4770,4670,4945,4795,58,1460,500,3010,5,1,11685422,570,12.94,1.58,12,0.03,377.00,3088.00,9880,20240129,-50.61,4110,20241115,18.73,5400,-9.63,20250106,4595,6.20,20250204,8220,-40.63,20240216,4110,18.73,20241115,2.39,N,150900,500,58 억,,1452121,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 160832 57 100.00 KOSDAQ IT 서비스 N N N N N 4835 -35 5 -0.72 39580170 8251 106.11 4890 4905 4770 6330 3410 4870 4797.01 12.43 0 -1746 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 565 12.82 1.57 12 0.07 377.00 3088.00 9160 20240130 -47.22 4110 20241115 17.64 5400 -10.46 20250106 4595 5.22 20250204 8220 -41.18 20240216 4110 17.64 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
3 20250212 150829 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 -60 5 -1.23 35143170 7332 94.29 4890 4905 4770 6330 3410 4870 4793.12 12.43 0 -1448 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 562 12.76 1.56 12 0.06 377.00 3088.00 9160 20240130 -47.49 4110 20241115 17.03 5400 -10.93 20250106 4595 4.68 20250204 8220 -41.48 20240216 4110 17.03 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
4 20250212 140832 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -80 5 -1.64 30083370 6276 80.71 4890 4905 4770 6330 3410 4870 4793.40 12.43 0 -1275 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 560 12.71 1.55 12 0.05 377.00 3088.00 9160 20240130 -47.71 4110 20241115 16.55 5400 -11.30 20250106 4595 4.24 20250204 8220 -41.73 20240216 4110 16.55 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
5 20250212 130835 57 100.00 KOSDAQ IT 서비스 N N N N N 4790 -80 5 -1.64 24427265 5091 65.47 4890 4905 4775 6330 3410 4870 4798.13 12.43 0 -1158 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 560 12.71 1.55 12 0.04 377.00 3088.00 9160 20240130 -47.71 4110 20241115 16.55 5400 -11.30 20250106 4595 4.24 20250204 8220 -41.73 20240216 4110 16.55 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
6 20250212 120830 57 100.00 KOSDAQ IT 서비스 N N N N N 4815 -55 5 -1.13 17991550 3745 48.16 4890 4905 4780 6330 3410 4870 4804.15 12.43 0 -841 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 563 12.77 1.56 12 0.03 377.00 3088.00 9160 20240130 -47.43 4110 20241115 17.15 5400 -10.83 20250106 4595 4.79 20250204 8220 -41.42 20240216 4110 17.15 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
7 20250212 110830 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 -15 5 -0.31 11256355 2342 30.12 4890 4905 4785 6330 3410 4870 4806.30 12.43 0 -935 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 567 12.88 1.57 12 0.02 377.00 3088.00 9160 20240130 -47.00 4110 20241115 18.13 5400 -10.09 20250106 4595 5.66 20250204 8220 -40.94 20240216 4110 18.13 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
8 20250212 100824 57 100.00 KOSDAQ IT 서비스 N N N N N 4810 -60 5 -1.23 7203790 1501 19.30 4890 4890 4785 6330 3410 4870 4799.33 12.43 0 -474 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 562 12.76 1.56 12 0.01 377.00 3088.00 9160 20240130 -47.49 4110 20241115 17.03 5400 -10.93 20250106 4595 4.68 20250204 8220 -41.48 20240216 4110 17.03 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
9 20250212 090817 57 100.00 KOSDAQ IT 서비스 N N N N N 4865 -5 5 -0.10 336105 69 0.89 4890 4890 4865 6330 3410 4870 4871.09 12.43 0 -65 4926 4897 4866 4837 4806 4912 4852 58 1460 500 3010 5 1 11685422 568 12.90 1.58 12 0.00 377.00 3088.00 9160 20240130 -46.89 4110 20241115 18.37 5400 -9.91 20250106 4595 5.88 20250204 8220 -40.82 20240216 4110 18.37 20241115 2.38 N 150900 500 58 억 1452565 N N 0 N 00 N
10 20250211 160834 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 0 3 0.00 37683240 7757 64.31 4835 4895 4835 6330 3410 4870 4857.93 12.43 0 444 4970 4920 4820 4770 4670 4945 4795 58 1460 500 3010 5 1 11685422 569 12.92 1.58 12 0.07 377.00 3088.00 9880 20240129 -50.71 4110 20241115 18.49 5400 -9.81 20250106 4595 5.98 20250204 8220 -40.75 20240216 4110 18.49 20241115 2.39 N 150900 500 58 억 1452121 N N 0 N 00 N
11 20250211 150833 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 0 3 0.00 23129760 4753 39.41 4835 4895 4835 6330 3410 4870 4866.35 12.43 0 206 4970 4920 4820 4770 4670 4945 4795 58 1460 500 3010 5 1 11685422 569 12.92 1.58 12 0.04 377.00 3088.00 9880 20240129 -50.71 4110 20241115 18.49 5400 -9.81 20250106 4595 5.98 20250204 8220 -40.75 20240216 4110 18.49 20241115 2.39 N 150900 500 58 억 1452121 N N 0 N 00 N
12 20250211 140835 57 100.00 KOSDAQ IT 서비스 N N N N N 4880 10 2 0.21 17418745 3578 29.67 4835 4895 4835 6330 3410 4870 4868.29 12.43 0 136 4970 4920 4820 4770 4670 4945 4795 58 1460 500 3010 5 1 11685422 570 12.94 1.58 12 0.03 377.00 3088.00 9880 20240129 -50.61 4110 20241115 18.73 5400 -9.63 20250106 4595 6.20 20250204 8220 -40.63 20240216 4110 18.73 20241115 2.39 N 150900 500 58 억 1452121 N N 0 N 00 N