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
205500/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
20250212,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-35,5,-0.95,851277800,237074,171.97,3640,3710,3530,4800,2590,3695,3590.70,0.07,0,8539,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2115,-14.19,6.31,12,0.41,-258.00,580.00,4220,20250203,-13.27,929,20241209,293.97,4220,-13.27,20250203,2855,28.20,20250102,4220,-13.27,20250203,929,293.97,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,-20,5,-0.54,814081840,226927,164.61,3640,3710,3530,4800,2590,3695,3587.42,0.07,0,14874,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2124,-14.24,6.34,12,0.39,-258.00,580.00,4220,20250203,-12.91,929,20241209,295.59,4220,-12.91,20250203,2855,28.72,20250102,4220,-12.91,20250203,929,295.59,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-105,5,-2.84,593245930,166238,120.58,3640,3645,3535,4800,2590,3695,3568.65,0.07,0,23583,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2075,-13.91,6.19,12,0.29,-258.00,580.00,4220,20250203,-14.93,929,20241209,286.44,4220,-14.93,20250203,2855,25.74,20250102,4220,-14.93,20250203,929,286.44,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,130917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-150,5,-4.06,350175355,97900,71.01,3640,3645,3540,4800,2590,3695,3576.87,0.07,0,16748,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2049,-13.74,6.11,12,0.17,-258.00,580.00,4220,20250203,-16.00,929,20241209,281.59,4220,-16.00,20250203,2855,24.17,20250102,4220,-16.00,20250203,929,281.59,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,120912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-145,5,-3.92,321538720,89829,65.16,3640,3645,3540,4800,2590,3695,3579.45,0.07,0,15830,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2052,-13.76,6.12,12,0.16,-258.00,580.00,4220,20250203,-15.88,929,20241209,282.13,4220,-15.88,20250203,2855,24.34,20250102,4220,-15.88,20250203,929,282.13,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-125,5,-3.38,256374475,71517,51.88,3640,3645,3540,4800,2590,3695,3584.80,0.07,0,13380,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2063,-13.84,6.16,12,0.12,-258.00,580.00,4220,20250203,-15.40,929,20241209,284.28,4220,-15.40,20250203,2855,25.04,20250102,4220,-15.40,20250203,929,284.28,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,100906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-65,5,-1.76,163448630,45480,32.99,3640,3645,3540,4800,2590,3695,3593.86,0.07,0,11020,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2098,-14.07,6.26,12,0.08,-258.00,580.00,4220,20250203,-13.98,929,20241209,290.74,4220,-13.98,20250203,2855,27.15,20250102,4220,-13.98,20250203,929,290.74,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250212,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-75,5,-2.03,11474970,3164,2.30,3640,3640,3620,4800,2590,3695,3626.73,0.07,0,-116,3791,3742,3646,3597,3501,3767,3622,289,1105,500,2660,5,1,57791459,2092,-14.03,6.24,12,0.01,-258.00,580.00,4220,20250203,-14.22,929,20241209,289.67,4220,-14.22,20250203,2855,26.80,20250102,4220,-14.22,20250203,929,289.67,20241209,0.00,N,205500,500,288 억,,41594,N,N,0,N,00,N
20250211,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3695,30,2,0.82,499041715,137737,20.16,3640,3695,3550,4760,2570,3665,3622.60,0.06,0,6190,3941,3802,3646,3507,3351,3725,3430,288,1095,500,2630,5,1,57656459,2130,-14.32,6.37,12,0.24,-258.00,580.00,4220,20250203,-12.44,929,20241209,297.74,4220,-12.44,20250203,2855,29.42,20250102,4220,-12.44,20250203,929,297.74,20241209,0.00,N,205500,500,288 억,,35402,N,N,0,N,00,N
20250211,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-35,5,-0.95,413469465,114435,16.75,3640,3695,3550,4760,2570,3665,3612.68,0.06,0,11307,3941,3802,3646,3507,3351,3725,3430,288,1095,500,2630,5,1,57656459,2093,-14.07,6.26,12,0.20,-258.00,580.00,4220,20250203,-13.98,929,20241209,290.74,4220,-13.98,20250203,2855,27.15,20250102,4220,-13.98,20250203,929,290.74,20241209,0.00,N,205500,500,288 억,,35402,N,N,0,N,00,N
20250211,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-50,5,-1.36,361859195,100133,14.66,3640,3695,3550,4760,2570,3665,3613.27,0.06,0,7554,3941,3802,3646,3507,3351,3725,3430,288,1095,500,2630,5,1,57656459,2084,-14.01,6.23,12,0.17,-258.00,580.00,4220,20250203,-14.34,929,20241209,289.13,4220,-14.34,20250203,2855,26.62,20250102,4220,-14.34,20250203,929,289.13,20241209,0.00,N,205500,500,288 억,,35402,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 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 -35 5 -0.95 851277800 237074 171.97 3640 3710 3530 4800 2590 3695 3590.70 0.07 0 8539 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2115 -14.19 6.31 12 0.41 -258.00 580.00 4220 20250203 -13.27 929 20241209 293.97 4220 -13.27 20250203 2855 28.20 20250102 4220 -13.27 20250203 929 293.97 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
3 20250212 150911 57 100.00 KOSDAQ IT 서비스 N N N N N 3675 -20 5 -0.54 814081840 226927 164.61 3640 3710 3530 4800 2590 3695 3587.42 0.07 0 14874 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2124 -14.24 6.34 12 0.39 -258.00 580.00 4220 20250203 -12.91 929 20241209 295.59 4220 -12.91 20250203 2855 28.72 20250102 4220 -12.91 20250203 929 295.59 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
4 20250212 140914 57 100.00 KOSDAQ IT 서비스 N N N N N 3590 -105 5 -2.84 593245930 166238 120.58 3640 3645 3535 4800 2590 3695 3568.65 0.07 0 23583 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2075 -13.91 6.19 12 0.29 -258.00 580.00 4220 20250203 -14.93 929 20241209 286.44 4220 -14.93 20250203 2855 25.74 20250102 4220 -14.93 20250203 929 286.44 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
5 20250212 130917 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 -150 5 -4.06 350175355 97900 71.01 3640 3645 3540 4800 2590 3695 3576.87 0.07 0 16748 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2049 -13.74 6.11 12 0.17 -258.00 580.00 4220 20250203 -16.00 929 20241209 281.59 4220 -16.00 20250203 2855 24.17 20250102 4220 -16.00 20250203 929 281.59 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
6 20250212 120912 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -145 5 -3.92 321538720 89829 65.16 3640 3645 3540 4800 2590 3695 3579.45 0.07 0 15830 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2052 -13.76 6.12 12 0.16 -258.00 580.00 4220 20250203 -15.88 929 20241209 282.13 4220 -15.88 20250203 2855 24.34 20250102 4220 -15.88 20250203 929 282.13 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
7 20250212 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 -125 5 -3.38 256374475 71517 51.88 3640 3645 3540 4800 2590 3695 3584.80 0.07 0 13380 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2063 -13.84 6.16 12 0.12 -258.00 580.00 4220 20250203 -15.40 929 20241209 284.28 4220 -15.40 20250203 2855 25.04 20250102 4220 -15.40 20250203 929 284.28 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
8 20250212 100906 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -65 5 -1.76 163448630 45480 32.99 3640 3645 3540 4800 2590 3695 3593.86 0.07 0 11020 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2098 -14.07 6.26 12 0.08 -258.00 580.00 4220 20250203 -13.98 929 20241209 290.74 4220 -13.98 20250203 2855 27.15 20250102 4220 -13.98 20250203 929 290.74 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
9 20250212 090850 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -75 5 -2.03 11474970 3164 2.30 3640 3640 3620 4800 2590 3695 3626.73 0.07 0 -116 3791 3742 3646 3597 3501 3767 3622 289 1105 500 2660 5 1 57791459 2092 -14.03 6.24 12 0.01 -258.00 580.00 4220 20250203 -14.22 929 20241209 289.67 4220 -14.22 20250203 2855 26.80 20250102 4220 -14.22 20250203 929 289.67 20241209 0.00 N 205500 500 288 억 41594 N N 0 N 00 N
10 20250211 160916 57 100.00 KOSDAQ IT 서비스 N N N N N 3695 30 2 0.82 499041715 137737 20.16 3640 3695 3550 4760 2570 3665 3622.60 0.06 0 6190 3941 3802 3646 3507 3351 3725 3430 288 1095 500 2630 5 1 57656459 2130 -14.32 6.37 12 0.24 -258.00 580.00 4220 20250203 -12.44 929 20241209 297.74 4220 -12.44 20250203 2855 29.42 20250102 4220 -12.44 20250203 929 297.74 20241209 0.00 N 205500 500 288 억 35402 N N 0 N 00 N
11 20250211 150915 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -35 5 -0.95 413469465 114435 16.75 3640 3695 3550 4760 2570 3665 3612.68 0.06 0 11307 3941 3802 3646 3507 3351 3725 3430 288 1095 500 2630 5 1 57656459 2093 -14.07 6.26 12 0.20 -258.00 580.00 4220 20250203 -13.98 929 20241209 290.74 4220 -13.98 20250203 2855 27.15 20250102 4220 -13.98 20250203 929 290.74 20241209 0.00 N 205500 500 288 억 35402 N N 0 N 00 N
12 20250211 140915 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 -50 5 -1.36 361859195 100133 14.66 3640 3695 3550 4760 2570 3665 3613.27 0.06 0 7554 3941 3802 3646 3507 3351 3725 3430 288 1095 500 2630 5 1 57656459 2084 -14.01 6.23 12 0.17 -258.00 580.00 4220 20250203 -14.34 929 20241209 289.13 4220 -14.34 20250203 2855 26.62 20250102 4220 -14.34 20250203 929 289.13 20241209 0.00 N 205500 500 288 억 35402 N N 0 N 00 N