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
291810/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
20250212,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,38,2,1.96,81287857,40631,401.73,1942,2040,1919,2515,1357,1938,2000.64,0.26,0,418,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,224,-17.80,1.08,12,0.36,-111.00,1822.00,4190,20240131,-52.84,1610,20241209,22.73,2040,-3.14,20250212,1750,12.91,20250107,4060,-51.33,20240220,1610,22.73,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,42,2,2.17,78665879,39306,388.63,1942,2040,1919,2515,1357,1938,2001.37,0.26,0,414,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,225,-17.84,1.09,12,0.35,-111.00,1822.00,4190,20240131,-52.74,1610,20241209,22.98,2040,-2.94,20250212,1750,13.14,20250107,4060,-51.23,20240220,1610,22.98,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1982,44,2,2.27,74126044,37015,365.98,1942,2040,1919,2515,1357,1938,2002.59,0.26,0,103,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,225,-17.86,1.09,12,0.33,-111.00,1822.00,4190,20240131,-52.70,1610,20241209,23.11,2040,-2.84,20250212,1750,13.26,20250107,4060,-51.18,20240220,1610,23.11,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1984,46,2,2.37,71547839,35721,353.18,1942,2040,1919,2515,1357,1938,2002.96,0.26,0,-113,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,225,-17.87,1.09,12,0.31,-111.00,1822.00,4190,20240131,-52.65,1610,20241209,23.23,2040,-2.75,20250212,1750,13.37,20250107,4060,-51.13,20240220,1610,23.23,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,121042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,87,2,4.49,63794866,31863,315.04,1942,2040,1919,2515,1357,1938,2002.16,0.26,0,-206,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,5,1,11357712,230,-18.24,1.11,12,0.28,-111.00,1822.00,4190,20240131,-51.67,1610,20241209,25.78,2040,-0.74,20250212,1750,15.71,20250107,4060,-50.12,20240220,1610,25.78,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,61,2,3.15,21181963,10708,105.87,1942,2000,1919,2515,1357,1938,1978.14,0.26,0,-203,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,227,-18.01,1.10,12,0.09,-111.00,1822.00,4190,20240131,-52.29,1610,20241209,24.16,2010,-0.55,20250117,1750,14.23,20250107,4060,-50.76,20240220,1610,24.16,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,101035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1990,52,2,2.68,8837169,4510,44.59,1942,1990,1919,2515,1357,1938,1959.46,0.26,0,-163,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,226,-17.93,1.09,12,0.04,-111.00,1822.00,4190,20240131,-52.51,1610,20241209,23.60,2010,-1.00,20250117,1750,13.71,20250107,4060,-50.99,20240220,1610,23.60,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250212,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1938,0,3,0.00,23300,12,0.12,1942,1942,1938,2515,1357,1938,1941.67,0.26,0,-1,2041,1989,1931,1879,1821,2015,1905,57,577,500,1310,1,1,11357712,220,-17.46,1.06,12,0.00,-111.00,1822.00,4190,20240131,-53.75,1610,20241209,20.37,2010,-3.58,20250117,1750,10.74,20250107,4060,-52.27,20240220,1610,20.37,20241209,0.00,N,291810,500,56 억,,29061,N,N,0,N,00,N
20250211,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1938,65,2,3.47,19487730,10113,78.54,1873,1983,1873,2430,1312,1873,1927.00,0.26,0,-227,1929,1900,1869,1840,1809,1915,1855,57,557,500,1270,1,1,11357712,220,-17.46,1.06,12,0.09,-111.00,1822.00,4215,20240129,-54.02,1610,20241209,20.37,2010,-3.58,20250117,1750,10.74,20250107,4060,-52.27,20240220,1610,20.37,20241209,0.00,N,291810,500,56 억,,29288,N,N,0,N,00,N
20250211,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1928,55,2,2.94,18178267,9436,73.28,1873,1983,1873,2430,1312,1873,1926.48,0.26,0,33,1929,1900,1869,1840,1809,1915,1855,57,557,500,1270,1,1,11357712,219,-17.37,1.06,12,0.08,-111.00,1822.00,4215,20240129,-54.26,1610,20241209,19.75,2010,-4.08,20250117,1750,10.17,20250107,4060,-52.51,20240220,1610,19.75,20241209,0.00,N,291810,500,56 억,,29288,N,N,0,N,00,N
20250211,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,63,2,3.36,17407943,9032,70.15,1873,1983,1873,2430,1312,1873,1927.36,0.26,0,-104,1929,1900,1869,1840,1809,1915,1855,57,557,500,1270,1,1,11357712,220,-17.44,1.06,12,0.08,-111.00,1822.00,4215,20240129,-54.07,1610,20241209,20.25,2010,-3.68,20250117,1750,10.63,20250107,4060,-52.32,20240220,1610,20.25,20241209,0.00,N,291810,500,56 억,,29288,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 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 1976 38 2 1.96 81287857 40631 401.73 1942 2040 1919 2515 1357 1938 2000.64 0.26 0 418 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 224 -17.80 1.08 12 0.36 -111.00 1822.00 4190 20240131 -52.84 1610 20241209 22.73 2040 -3.14 20250212 1750 12.91 20250107 4060 -51.33 20240220 1610 22.73 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
3 20250212 151041 57 100.00 KOSDAQ IT 서비스 N N N N N 1980 42 2 2.17 78665879 39306 388.63 1942 2040 1919 2515 1357 1938 2001.37 0.26 0 414 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 225 -17.84 1.09 12 0.35 -111.00 1822.00 4190 20240131 -52.74 1610 20241209 22.98 2040 -2.94 20250212 1750 13.14 20250107 4060 -51.23 20240220 1610 22.98 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
4 20250212 141043 57 100.00 KOSDAQ IT 서비스 N N N N N 1982 44 2 2.27 74126044 37015 365.98 1942 2040 1919 2515 1357 1938 2002.59 0.26 0 103 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 225 -17.86 1.09 12 0.33 -111.00 1822.00 4190 20240131 -52.70 1610 20241209 23.11 2040 -2.84 20250212 1750 13.26 20250107 4060 -51.18 20240220 1610 23.11 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
5 20250212 131046 57 100.00 KOSDAQ IT 서비스 N N N N N 1984 46 2 2.37 71547839 35721 353.18 1942 2040 1919 2515 1357 1938 2002.96 0.26 0 -113 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 225 -17.87 1.09 12 0.31 -111.00 1822.00 4190 20240131 -52.65 1610 20241209 23.23 2040 -2.75 20250212 1750 13.37 20250107 4060 -51.13 20240220 1610 23.23 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
6 20250212 121042 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 87 2 4.49 63794866 31863 315.04 1942 2040 1919 2515 1357 1938 2002.16 0.26 0 -206 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 5 1 11357712 230 -18.24 1.11 12 0.28 -111.00 1822.00 4190 20240131 -51.67 1610 20241209 25.78 2040 -0.74 20250212 1750 15.71 20250107 4060 -50.12 20240220 1610 25.78 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
7 20250212 111041 57 100.00 KOSDAQ IT 서비스 N N N N N 1999 61 2 3.15 21181963 10708 105.87 1942 2000 1919 2515 1357 1938 1978.14 0.26 0 -203 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 227 -18.01 1.10 12 0.09 -111.00 1822.00 4190 20240131 -52.29 1610 20241209 24.16 2010 -0.55 20250117 1750 14.23 20250107 4060 -50.76 20240220 1610 24.16 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
8 20250212 101035 57 100.00 KOSDAQ IT 서비스 N N N N N 1990 52 2 2.68 8837169 4510 44.59 1942 1990 1919 2515 1357 1938 1959.46 0.26 0 -163 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 226 -17.93 1.09 12 0.04 -111.00 1822.00 4190 20240131 -52.51 1610 20241209 23.60 2010 -1.00 20250117 1750 13.71 20250107 4060 -50.99 20240220 1610 23.60 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
9 20250212 091000 57 100.00 KOSDAQ IT 서비스 N N N N N 1938 0 3 0.00 23300 12 0.12 1942 1942 1938 2515 1357 1938 1941.67 0.26 0 -1 2041 1989 1931 1879 1821 2015 1905 57 577 500 1310 1 1 11357712 220 -17.46 1.06 12 0.00 -111.00 1822.00 4190 20240131 -53.75 1610 20241209 20.37 2010 -3.58 20250117 1750 10.74 20250107 4060 -52.27 20240220 1610 20.37 20241209 0.00 N 291810 500 56 억 29061 N N 0 N 00 N
10 20250211 161046 57 100.00 KOSDAQ IT 서비스 N N N N N 1938 65 2 3.47 19487730 10113 78.54 1873 1983 1873 2430 1312 1873 1927.00 0.26 0 -227 1929 1900 1869 1840 1809 1915 1855 57 557 500 1270 1 1 11357712 220 -17.46 1.06 12 0.09 -111.00 1822.00 4215 20240129 -54.02 1610 20241209 20.37 2010 -3.58 20250117 1750 10.74 20250107 4060 -52.27 20240220 1610 20.37 20241209 0.00 N 291810 500 56 억 29288 N N 0 N 00 N
11 20250211 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 1928 55 2 2.94 18178267 9436 73.28 1873 1983 1873 2430 1312 1873 1926.48 0.26 0 33 1929 1900 1869 1840 1809 1915 1855 57 557 500 1270 1 1 11357712 219 -17.37 1.06 12 0.08 -111.00 1822.00 4215 20240129 -54.26 1610 20241209 19.75 2010 -4.08 20250117 1750 10.17 20250107 4060 -52.51 20240220 1610 19.75 20241209 0.00 N 291810 500 56 억 29288 N N 0 N 00 N
12 20250211 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 1936 63 2 3.36 17407943 9032 70.15 1873 1983 1873 2430 1312 1873 1927.36 0.26 0 -104 1929 1900 1869 1840 1809 1915 1855 57 557 500 1270 1 1 11357712 220 -17.44 1.06 12 0.08 -111.00 1822.00 4215 20240129 -54.07 1610 20241209 20.25 2010 -3.68 20250117 1750 10.63 20250107 4060 -52.32 20240220 1610 20.25 20241209 0.00 N 291810 500 56 억 29288 N N 0 N 00 N