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
214180/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
20250212,160922,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11940,-120,5,-1.00,128327210,10726,97.60,12060,12060,11930,15670,8450,12060,11964.13,12.84,0,-2055,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1567,7.02,0.83,12,0.08,1702.00,14371.00,14430,20240202,-17.26,11600,20241209,2.93,12500,-4.48,20250106,11610,2.84,20250203,14070,-15.14,20240220,11600,2.93,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,150919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11960,-100,5,-0.83,111133710,9286,84.49,12060,12060,11930,15670,8450,12060,11967.88,12.84,0,-1316,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1570,7.03,0.83,12,0.07,1702.00,14371.00,14430,20240202,-17.12,11600,20241209,3.10,12500,-4.32,20250106,11610,3.01,20250203,14070,-15.00,20240220,11600,3.10,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,140921,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11970,-90,5,-0.75,92665790,7740,70.43,12060,12060,11940,15670,8450,12060,11972.32,12.84,0,-1186,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1571,7.03,0.83,12,0.06,1702.00,14371.00,14430,20240202,-17.05,11600,20241209,3.19,12500,-4.24,20250106,11610,3.10,20250203,14070,-14.93,20240220,11600,3.19,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,130924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11960,-100,5,-0.83,81144990,6777,61.67,12060,12060,11940,15670,8450,12060,11973.59,12.84,0,-1223,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1570,7.03,0.83,12,0.05,1702.00,14371.00,14430,20240202,-17.12,11600,20241209,3.10,12500,-4.32,20250106,11610,3.01,20250203,14070,-15.00,20240220,11600,3.10,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,120919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11960,-100,5,-0.83,72009610,6013,54.71,12060,12060,11940,15670,8450,12060,11975.65,12.84,0,-995,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1570,7.03,0.83,12,0.05,1702.00,14371.00,14430,20240202,-17.12,11600,20241209,3.10,12500,-4.32,20250106,11610,3.01,20250203,14070,-15.00,20240220,11600,3.10,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,110919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11960,-100,5,-0.83,65880910,5500,50.05,12060,12060,11940,15670,8450,12060,11978.35,12.84,0,-807,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1570,7.03,0.83,12,0.04,1702.00,14371.00,14430,20240202,-17.12,11600,20241209,3.10,12500,-4.32,20250106,11610,3.01,20250203,14070,-15.00,20240220,11600,3.10,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,100913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11990,-70,5,-0.58,46726020,3898,35.47,12060,12060,11940,15670,8450,12060,11987.18,12.84,0,-438,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1574,7.04,0.83,12,0.03,1702.00,14371.00,14430,20240202,-16.91,11600,20241209,3.36,12500,-4.08,20250106,11610,3.27,20250203,14070,-14.78,20240220,11600,3.36,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250212,090856,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11980,-80,5,-0.66,1211730,101,0.92,12060,12060,11980,15670,8450,12060,11997.33,12.84,0,-46,12160,12110,12020,11970,11880,12135,11995,68,3610,500,8920,10,1,13124613,1572,7.04,0.83,12,0.00,1702.00,14371.00,14430,20240202,-16.98,11600,20241209,3.28,12500,-4.16,20250106,11610,3.19,20250203,14070,-14.85,20240220,11600,3.28,20241209,0.92,N,214180,500,67 억,,1684614,N,N,1,N,00,N
20250211,160924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12060,90,2,0.75,132012540,10989,73.96,12030,12070,11930,15560,8380,11970,12013.15,12.86,0,-2677,12090,12030,11940,11880,11790,11985,11835,68,3590,500,8850,10,1,13124613,1583,7.09,0.84,12,0.08,1702.00,14371.00,14430,20240202,-16.42,11600,20241209,3.97,12500,-3.52,20250106,11610,3.88,20250203,14070,-14.29,20240220,11600,3.97,20241209,0.92,N,214180,500,67 억,,1687291,N,N,1,N,00,N
20250211,150923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12050,80,2,0.67,125963540,10487,70.58,12030,12070,11930,15560,8380,11970,12011.40,12.86,0,-2490,12090,12030,11940,11880,11790,11985,11835,68,3590,500,8850,10,1,13124613,1582,7.08,0.84,12,0.08,1702.00,14371.00,14430,20240202,-16.49,11600,20241209,3.88,12500,-3.60,20250106,11610,3.79,20250203,14070,-14.36,20240220,11600,3.88,20241209,0.92,N,214180,500,67 억,,1687291,N,N,0,N,00,N
20250211,140923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12020,50,2,0.42,94743400,7889,53.10,12030,12070,11930,15560,8380,11970,12009.56,12.86,0,-2023,12090,12030,11940,11880,11790,11985,11835,68,3590,500,8850,10,1,13124613,1578,7.06,0.84,12,0.06,1702.00,14371.00,14430,20240202,-16.70,11600,20241209,3.62,12500,-3.84,20250106,11610,3.53,20250203,14070,-14.57,20240220,11600,3.62,20241209,0.92,N,214180,500,67 억,,1687291,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 160922 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11940 -120 5 -1.00 128327210 10726 97.60 12060 12060 11930 15670 8450 12060 11964.13 12.84 0 -2055 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1567 7.02 0.83 12 0.08 1702.00 14371.00 14430 20240202 -17.26 11600 20241209 2.93 12500 -4.48 20250106 11610 2.84 20250203 14070 -15.14 20240220 11600 2.93 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
3 20250212 150919 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11960 -100 5 -0.83 111133710 9286 84.49 12060 12060 11930 15670 8450 12060 11967.88 12.84 0 -1316 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1570 7.03 0.83 12 0.07 1702.00 14371.00 14430 20240202 -17.12 11600 20241209 3.10 12500 -4.32 20250106 11610 3.01 20250203 14070 -15.00 20240220 11600 3.10 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
4 20250212 140921 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11970 -90 5 -0.75 92665790 7740 70.43 12060 12060 11940 15670 8450 12060 11972.32 12.84 0 -1186 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1571 7.03 0.83 12 0.06 1702.00 14371.00 14430 20240202 -17.05 11600 20241209 3.19 12500 -4.24 20250106 11610 3.10 20250203 14070 -14.93 20240220 11600 3.19 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
5 20250212 130924 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11960 -100 5 -0.83 81144990 6777 61.67 12060 12060 11940 15670 8450 12060 11973.59 12.84 0 -1223 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1570 7.03 0.83 12 0.05 1702.00 14371.00 14430 20240202 -17.12 11600 20241209 3.10 12500 -4.32 20250106 11610 3.01 20250203 14070 -15.00 20240220 11600 3.10 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
6 20250212 120919 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11960 -100 5 -0.83 72009610 6013 54.71 12060 12060 11940 15670 8450 12060 11975.65 12.84 0 -995 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1570 7.03 0.83 12 0.05 1702.00 14371.00 14430 20240202 -17.12 11600 20241209 3.10 12500 -4.32 20250106 11610 3.01 20250203 14070 -15.00 20240220 11600 3.10 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
7 20250212 110919 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11960 -100 5 -0.83 65880910 5500 50.05 12060 12060 11940 15670 8450 12060 11978.35 12.84 0 -807 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1570 7.03 0.83 12 0.04 1702.00 14371.00 14430 20240202 -17.12 11600 20241209 3.10 12500 -4.32 20250106 11610 3.01 20250203 14070 -15.00 20240220 11600 3.10 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
8 20250212 100913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11990 -70 5 -0.58 46726020 3898 35.47 12060 12060 11940 15670 8450 12060 11987.18 12.84 0 -438 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1574 7.04 0.83 12 0.03 1702.00 14371.00 14430 20240202 -16.91 11600 20241209 3.36 12500 -4.08 20250106 11610 3.27 20250203 14070 -14.78 20240220 11600 3.36 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
9 20250212 090856 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 11980 -80 5 -0.66 1211730 101 0.92 12060 12060 11980 15670 8450 12060 11997.33 12.84 0 -46 12160 12110 12020 11970 11880 12135 11995 68 3610 500 8920 10 1 13124613 1572 7.04 0.83 12 0.00 1702.00 14371.00 14430 20240202 -16.98 11600 20241209 3.28 12500 -4.16 20250106 11610 3.19 20250203 14070 -14.85 20240220 11600 3.28 20241209 0.92 N 214180 500 67 억 1684614 N N 1 N 00 N
10 20250211 160924 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12060 90 2 0.75 132012540 10989 73.96 12030 12070 11930 15560 8380 11970 12013.15 12.86 0 -2677 12090 12030 11940 11880 11790 11985 11835 68 3590 500 8850 10 1 13124613 1583 7.09 0.84 12 0.08 1702.00 14371.00 14430 20240202 -16.42 11600 20241209 3.97 12500 -3.52 20250106 11610 3.88 20250203 14070 -14.29 20240220 11600 3.97 20241209 0.92 N 214180 500 67 억 1687291 N N 1 N 00 N
11 20250211 150923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12050 80 2 0.67 125963540 10487 70.58 12030 12070 11930 15560 8380 11970 12011.40 12.86 0 -2490 12090 12030 11940 11880 11790 11985 11835 68 3590 500 8850 10 1 13124613 1582 7.08 0.84 12 0.08 1702.00 14371.00 14430 20240202 -16.49 11600 20241209 3.88 12500 -3.60 20250106 11610 3.79 20250203 14070 -14.36 20240220 11600 3.88 20241209 0.92 N 214180 500 67 억 1687291 N N 0 N 00 N
12 20250211 140923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12020 50 2 0.42 94743400 7889 53.10 12030 12070 11930 15560 8380 11970 12009.56 12.86 0 -2023 12090 12030 11940 11880 11790 11985 11835 68 3590 500 8850 10 1 13124613 1578 7.06 0.84 12 0.06 1702.00 14371.00 14430 20240202 -16.70 11600 20241209 3.62 12500 -3.84 20250106 11610 3.53 20250203 14070 -14.57 20240220 11600 3.62 20241209 0.92 N 214180 500 67 억 1687291 N N 0 N 00 N