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
276040/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
20250212,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,235,2,5.50,491145620,113302,47.91,4215,4560,4155,5550,2995,4275,4334.82,1.27,0,-7307,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,566,-10.74,2.48,12,0.90,-420.00,1816.00,12970,20240130,-65.23,2450,20241209,84.08,5540,-18.59,20250207,2985,51.09,20250102,11790,-61.75,20240223,2450,84.08,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,255,2,5.96,453892745,105093,44.44,4215,4530,4155,5550,2995,4275,4318.97,1.27,0,-3125,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,569,-10.79,2.49,12,0.84,-420.00,1816.00,12970,20240130,-65.07,2450,20241209,84.90,5540,-18.23,20250207,2985,51.76,20250102,11790,-61.58,20240223,2450,84.90,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,120,2,2.81,340361565,79509,33.62,4215,4405,4155,5550,2995,4275,4280.79,1.27,0,-5007,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,552,-10.46,2.42,12,0.63,-420.00,1816.00,12970,20240130,-66.11,2450,20241209,79.39,5540,-20.67,20250207,2985,47.24,20250102,11790,-62.72,20240223,2450,79.39,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,115,2,2.69,311680830,72953,30.85,4215,4400,4155,5550,2995,4275,4272.35,1.27,0,-5893,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,551,-10.45,2.42,12,0.58,-420.00,1816.00,12970,20240130,-66.15,2450,20241209,79.18,5540,-20.76,20250207,2985,47.07,20250102,11790,-62.77,20240223,2450,79.18,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,50,2,1.17,273569420,64235,27.16,4215,4385,4155,5550,2995,4275,4258.88,1.27,0,-2781,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,543,-10.30,2.38,12,0.51,-420.00,1816.00,12970,20240130,-66.65,2450,20241209,76.53,5540,-21.93,20250207,2985,44.89,20250102,11790,-63.32,20240223,2450,76.53,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-5,5,-0.12,256999330,60365,25.52,4215,4385,4155,5550,2995,4275,4257.42,1.27,0,-2075,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,536,-10.17,2.35,12,0.48,-420.00,1816.00,12970,20240130,-67.08,2450,20241209,74.29,5540,-22.92,20250207,2985,43.05,20250102,11790,-63.78,20240223,2450,74.29,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-15,5,-0.35,219387810,51541,21.79,4215,4385,4155,5550,2995,4275,4256.56,1.27,0,-5706,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,535,-10.14,2.35,12,0.41,-420.00,1816.00,12970,20240130,-67.15,2450,20241209,73.88,5540,-23.10,20250207,2985,42.71,20250102,11790,-63.87,20240223,2450,73.88,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250212,090950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-70,5,-1.64,29302825,6968,2.95,4215,4265,4155,5550,2995,4275,4205.23,1.27,0,80,4868,4571,4403,4106,3938,4487,4022,63,1275,500,2560,5,1,12554474,528,-10.01,2.32,12,0.06,-420.00,1816.00,12970,20240130,-67.58,2450,20241209,71.63,5540,-24.10,20250207,2985,40.87,20250102,11790,-64.33,20240223,2450,71.63,20241209,1.53,N,276040,500,62 억,,159084,N,N,0,N,00,N
20250211,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-400,5,-8.56,1025974305,236352,60.53,4700,4700,4235,6070,3275,4675,4341.11,1.05,0,26935,5791,5232,4801,4242,3811,5017,4027,63,1395,500,2800,5,1,12554474,537,-10.18,2.35,12,1.88,-420.00,1816.00,14370,20240129,-70.25,2450,20241209,74.49,5540,-22.83,20250207,2985,43.22,20250102,11790,-63.74,20240223,2450,74.49,20241209,1.25,N,276040,500,62 억,,131754,N,N,0,N,00,N
20250211,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-365,5,-7.81,996095550,229376,58.75,4700,4700,4235,6070,3275,4675,4342.63,1.05,0,28456,5791,5232,4801,4242,3811,5017,4027,63,1395,500,2800,5,1,12554474,541,-10.26,2.37,12,1.83,-420.00,1816.00,14370,20240129,-70.01,2450,20241209,75.92,5540,-22.20,20250207,2985,44.39,20250102,11790,-63.44,20240223,2450,75.92,20241209,1.25,N,276040,500,62 억,,131754,N,N,0,N,00,N
20250211,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-290,5,-6.20,925202170,213001,54.55,4700,4700,4235,6070,3275,4675,4343.65,1.05,0,31337,5791,5232,4801,4242,3811,5017,4027,63,1395,500,2800,5,1,12554474,551,-10.44,2.41,12,1.70,-420.00,1816.00,14370,20240129,-69.49,2450,20241209,78.98,5540,-20.85,20250207,2985,46.90,20250102,11790,-62.81,20240223,2450,78.98,20241209,1.25,N,276040,500,62 억,,131754,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 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 4510 235 2 5.50 491145620 113302 47.91 4215 4560 4155 5550 2995 4275 4334.82 1.27 0 -7307 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 566 -10.74 2.48 12 0.90 -420.00 1816.00 12970 20240130 -65.23 2450 20241209 84.08 5540 -18.59 20250207 2985 51.09 20250102 11790 -61.75 20240223 2450 84.08 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
3 20250212 151027 57 100.00 KOSDAQ IT 서비스 N N N N N 4530 255 2 5.96 453892745 105093 44.44 4215 4530 4155 5550 2995 4275 4318.97 1.27 0 -3125 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 569 -10.79 2.49 12 0.84 -420.00 1816.00 12970 20240130 -65.07 2450 20241209 84.90 5540 -18.23 20250207 2985 51.76 20250102 11790 -61.58 20240223 2450 84.90 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
4 20250212 141029 57 100.00 KOSDAQ IT 서비스 N N N N N 4395 120 2 2.81 340361565 79509 33.62 4215 4405 4155 5550 2995 4275 4280.79 1.27 0 -5007 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 552 -10.46 2.42 12 0.63 -420.00 1816.00 12970 20240130 -66.11 2450 20241209 79.39 5540 -20.67 20250207 2985 47.24 20250102 11790 -62.72 20240223 2450 79.39 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
5 20250212 131032 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 115 2 2.69 311680830 72953 30.85 4215 4400 4155 5550 2995 4275 4272.35 1.27 0 -5893 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 551 -10.45 2.42 12 0.58 -420.00 1816.00 12970 20240130 -66.15 2450 20241209 79.18 5540 -20.76 20250207 2985 47.07 20250102 11790 -62.77 20240223 2450 79.18 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
6 20250212 121028 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 50 2 1.17 273569420 64235 27.16 4215 4385 4155 5550 2995 4275 4258.88 1.27 0 -2781 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 543 -10.30 2.38 12 0.51 -420.00 1816.00 12970 20240130 -66.65 2450 20241209 76.53 5540 -21.93 20250207 2985 44.89 20250102 11790 -63.32 20240223 2450 76.53 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
7 20250212 111027 57 100.00 KOSDAQ IT 서비스 N N N N N 4270 -5 5 -0.12 256999330 60365 25.52 4215 4385 4155 5550 2995 4275 4257.42 1.27 0 -2075 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 536 -10.17 2.35 12 0.48 -420.00 1816.00 12970 20240130 -67.08 2450 20241209 74.29 5540 -22.92 20250207 2985 43.05 20250102 11790 -63.78 20240223 2450 74.29 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
8 20250212 101021 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 -15 5 -0.35 219387810 51541 21.79 4215 4385 4155 5550 2995 4275 4256.56 1.27 0 -5706 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 535 -10.14 2.35 12 0.41 -420.00 1816.00 12970 20240130 -67.15 2450 20241209 73.88 5540 -23.10 20250207 2985 42.71 20250102 11790 -63.87 20240223 2450 73.88 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
9 20250212 090950 57 100.00 KOSDAQ IT 서비스 N N N N N 4205 -70 5 -1.64 29302825 6968 2.95 4215 4265 4155 5550 2995 4275 4205.23 1.27 0 80 4868 4571 4403 4106 3938 4487 4022 63 1275 500 2560 5 1 12554474 528 -10.01 2.32 12 0.06 -420.00 1816.00 12970 20240130 -67.58 2450 20241209 71.63 5540 -24.10 20250207 2985 40.87 20250102 11790 -64.33 20240223 2450 71.63 20241209 1.53 N 276040 500 62 억 159084 N N 0 N 00 N
10 20250211 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 -400 5 -8.56 1025974305 236352 60.53 4700 4700 4235 6070 3275 4675 4341.11 1.05 0 26935 5791 5232 4801 4242 3811 5017 4027 63 1395 500 2800 5 1 12554474 537 -10.18 2.35 12 1.88 -420.00 1816.00 14370 20240129 -70.25 2450 20241209 74.49 5540 -22.83 20250207 2985 43.22 20250102 11790 -63.74 20240223 2450 74.49 20241209 1.25 N 276040 500 62 억 131754 N N 0 N 00 N
11 20250211 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 -365 5 -7.81 996095550 229376 58.75 4700 4700 4235 6070 3275 4675 4342.63 1.05 0 28456 5791 5232 4801 4242 3811 5017 4027 63 1395 500 2800 5 1 12554474 541 -10.26 2.37 12 1.83 -420.00 1816.00 14370 20240129 -70.01 2450 20241209 75.92 5540 -22.20 20250207 2985 44.39 20250102 11790 -63.44 20240223 2450 75.92 20241209 1.25 N 276040 500 62 억 131754 N N 0 N 00 N
12 20250211 141031 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 -290 5 -6.20 925202170 213001 54.55 4700 4700 4235 6070 3275 4675 4343.65 1.05 0 31337 5791 5232 4801 4242 3811 5017 4027 63 1395 500 2800 5 1 12554474 551 -10.44 2.41 12 1.70 -420.00 1816.00 14370 20240129 -69.49 2450 20241209 78.98 5540 -20.85 20250207 2985 46.90 20250102 11790 -62.81 20240223 2450 78.98 20241209 1.25 N 276040 500 62 억 131754 N N 0 N 00 N