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
290090/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
20250212,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-380,5,-4.61,47091370,5929,23.13,8100,8230,7850,10720,5780,8250,7942.55,0.11,0,-396,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,585,19.53,0.80,12,0.08,403.00,9896.00,12980,20240208,-39.37,6600,20241209,19.24,8460,-6.97,20250211,6960,13.07,20250102,12750,-38.27,20240213,6600,19.24,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-230,5,-2.79,45331920,5706,22.26,8100,8230,7850,10720,5780,8250,7944.61,0.11,0,-388,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,596,19.90,0.81,12,0.08,403.00,9896.00,12980,20240208,-38.21,6600,20241209,21.52,8460,-5.20,20250211,6960,15.23,20250102,12750,-37.10,20240213,6600,21.52,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-310,5,-3.76,44215170,5566,21.72,8100,8230,7850,10720,5780,8250,7943.80,0.11,0,-372,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,590,19.70,0.80,12,0.07,403.00,9896.00,12980,20240208,-38.83,6600,20241209,20.30,8460,-6.15,20250211,6960,14.08,20250102,12750,-37.73,20240213,6600,20.30,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-350,5,-4.24,42526970,5353,20.89,8100,8230,7850,10720,5780,8250,7944.51,0.11,0,-354,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,587,19.60,0.80,12,0.07,403.00,9896.00,12980,20240208,-39.14,6600,20241209,19.70,8460,-6.62,20250211,6960,13.51,20250102,12750,-38.04,20240213,6600,19.70,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,121038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-250,5,-3.03,37321330,4696,18.32,8100,8230,7860,10720,5780,8250,7947.47,0.11,0,-296,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,595,19.85,0.81,12,0.06,403.00,9896.00,12980,20240208,-38.37,6600,20241209,21.21,8460,-5.44,20250211,6960,14.94,20250102,12750,-37.25,20240213,6600,21.21,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-210,5,-2.55,33167060,4177,16.30,8100,8230,7860,10720,5780,8250,7940.40,0.11,0,-259,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,598,19.95,0.81,12,0.06,403.00,9896.00,12980,20240208,-38.06,6600,20241209,21.82,8460,-4.96,20250211,6960,15.52,20250102,12750,-36.94,20240213,6600,21.82,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-260,5,-3.15,27440460,3460,13.50,8100,8230,7860,10720,5780,8250,7930.77,0.11,0,-248,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,594,19.83,0.81,12,0.05,403.00,9896.00,12980,20240208,-38.44,6600,20241209,21.06,8460,-5.56,20250211,6960,14.80,20250102,12750,-37.33,20240213,6600,21.06,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250212,090957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-180,5,-2.18,4624830,573,2.24,8100,8230,8000,10720,5780,8250,8071.26,0.11,0,-105,8763,8506,8203,7946,7643,8635,8075,37,2470,500,5610,10,1,7435268,600,20.02,0.82,12,0.01,403.00,9896.00,12980,20240208,-37.83,6600,20241209,22.27,8460,-4.61,20250211,6960,15.95,20250102,12750,-36.71,20240213,6600,22.27,20241209,0.44,N,290090,500,37 억,,7909,N,N,0,N,00,N
20250211,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,350,2,4.43,210312740,25622,302.22,7930,8460,7900,10270,5530,7900,8208.29,0.12,0,-589,8306,8102,7856,7652,7406,8205,7755,37,2370,500,5370,10,1,7435268,613,20.47,0.83,12,0.34,403.00,9896.00,12980,20240208,-36.44,6600,20241209,25.00,8460,-2.48,20250211,6960,18.53,20250102,12750,-35.29,20240213,6600,25.00,20241209,0.44,N,290090,500,37 억,,8588,N,N,0,N,00,N
20250211,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,240,2,3.04,208251800,25372,299.27,7930,8460,7900,10270,5530,7900,8207.94,0.12,0,-573,8306,8102,7856,7652,7406,8205,7755,37,2370,500,5370,10,1,7435268,605,20.20,0.82,12,0.34,403.00,9896.00,12980,20240208,-37.29,6600,20241209,23.33,8460,-3.78,20250211,6960,16.95,20250102,12750,-36.16,20240213,6600,23.33,20241209,0.44,N,290090,500,37 억,,8588,N,N,0,N,00,N
20250211,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,290,2,3.67,197284350,24032,283.46,7930,8460,7900,10270,5530,7900,8209.24,0.12,0,-450,8306,8102,7856,7652,7406,8205,7755,37,2370,500,5370,10,1,7435268,609,20.32,0.83,12,0.32,403.00,9896.00,12980,20240208,-36.90,6600,20241209,24.09,8460,-3.19,20250211,6960,17.67,20250102,12750,-35.76,20240213,6600,24.09,20241209,0.44,N,290090,500,37 억,,8588,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 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 -380 5 -4.61 47091370 5929 23.13 8100 8230 7850 10720 5780 8250 7942.55 0.11 0 -396 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 585 19.53 0.80 12 0.08 403.00 9896.00 12980 20240208 -39.37 6600 20241209 19.24 8460 -6.97 20250211 6960 13.07 20250102 12750 -38.27 20240213 6600 19.24 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
3 20250212 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 -230 5 -2.79 45331920 5706 22.26 8100 8230 7850 10720 5780 8250 7944.61 0.11 0 -388 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 596 19.90 0.81 12 0.08 403.00 9896.00 12980 20240208 -38.21 6600 20241209 21.52 8460 -5.20 20250211 6960 15.23 20250102 12750 -37.10 20240213 6600 21.52 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
4 20250212 141039 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 -310 5 -3.76 44215170 5566 21.72 8100 8230 7850 10720 5780 8250 7943.80 0.11 0 -372 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 590 19.70 0.80 12 0.07 403.00 9896.00 12980 20240208 -38.83 6600 20241209 20.30 8460 -6.15 20250211 6960 14.08 20250102 12750 -37.73 20240213 6600 20.30 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
5 20250212 131042 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -350 5 -4.24 42526970 5353 20.89 8100 8230 7850 10720 5780 8250 7944.51 0.11 0 -354 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 587 19.60 0.80 12 0.07 403.00 9896.00 12980 20240208 -39.14 6600 20241209 19.70 8460 -6.62 20250211 6960 13.51 20250102 12750 -38.04 20240213 6600 19.70 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
6 20250212 121038 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -250 5 -3.03 37321330 4696 18.32 8100 8230 7860 10720 5780 8250 7947.47 0.11 0 -296 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 595 19.85 0.81 12 0.06 403.00 9896.00 12980 20240208 -38.37 6600 20241209 21.21 8460 -5.44 20250211 6960 14.94 20250102 12750 -37.25 20240213 6600 21.21 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
7 20250212 111037 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -210 5 -2.55 33167060 4177 16.30 8100 8230 7860 10720 5780 8250 7940.40 0.11 0 -259 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 598 19.95 0.81 12 0.06 403.00 9896.00 12980 20240208 -38.06 6600 20241209 21.82 8460 -4.96 20250211 6960 15.52 20250102 12750 -36.94 20240213 6600 21.82 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
8 20250212 101031 57 100.00 KOSDAQ IT 서비스 N N N N N 7990 -260 5 -3.15 27440460 3460 13.50 8100 8230 7860 10720 5780 8250 7930.77 0.11 0 -248 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 594 19.83 0.81 12 0.05 403.00 9896.00 12980 20240208 -38.44 6600 20241209 21.06 8460 -5.56 20250211 6960 14.80 20250102 12750 -37.33 20240213 6600 21.06 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
9 20250212 090957 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 -180 5 -2.18 4624830 573 2.24 8100 8230 8000 10720 5780 8250 8071.26 0.11 0 -105 8763 8506 8203 7946 7643 8635 8075 37 2470 500 5610 10 1 7435268 600 20.02 0.82 12 0.01 403.00 9896.00 12980 20240208 -37.83 6600 20241209 22.27 8460 -4.61 20250211 6960 15.95 20250102 12750 -36.71 20240213 6600 22.27 20241209 0.44 N 290090 500 37 억 7909 N N 0 N 00 N
10 20250211 161042 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 350 2 4.43 210312740 25622 302.22 7930 8460 7900 10270 5530 7900 8208.29 0.12 0 -589 8306 8102 7856 7652 7406 8205 7755 37 2370 500 5370 10 1 7435268 613 20.47 0.83 12 0.34 403.00 9896.00 12980 20240208 -36.44 6600 20241209 25.00 8460 -2.48 20250211 6960 18.53 20250102 12750 -35.29 20240213 6600 25.00 20241209 0.44 N 290090 500 37 억 8588 N N 0 N 00 N
11 20250211 151042 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 240 2 3.04 208251800 25372 299.27 7930 8460 7900 10270 5530 7900 8207.94 0.12 0 -573 8306 8102 7856 7652 7406 8205 7755 37 2370 500 5370 10 1 7435268 605 20.20 0.82 12 0.34 403.00 9896.00 12980 20240208 -37.29 6600 20241209 23.33 8460 -3.78 20250211 6960 16.95 20250102 12750 -36.16 20240213 6600 23.33 20241209 0.44 N 290090 500 37 억 8588 N N 0 N 00 N
12 20250211 141041 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 290 2 3.67 197284350 24032 283.46 7930 8460 7900 10270 5530 7900 8209.24 0.12 0 -450 8306 8102 7856 7652 7406 8205 7755 37 2370 500 5370 10 1 7435268 609 20.32 0.83 12 0.32 403.00 9896.00 12980 20240208 -36.90 6600 20241209 24.09 8460 -3.19 20250211 6960 17.67 20250102 12750 -35.76 20240213 6600 24.09 20241209 0.44 N 290090 500 37 억 8588 N N 0 N 00 N