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
315640/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
20250212,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,210,2,2.66,9529468080,1159242,142.97,8100,8440,7900,10250,5530,7890,8220.52,1.04,0,7729,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1816,-23.89,6.62,12,5.17,-339.00,1223.00,10531,20240219,-23.08,4160,20240805,94.71,9090,-10.89,20250206,5440,48.90,20250102,21050,-61.52,20240219,4160,94.71,20240805,1.07,N,315640,500,112 억,,232629,N,N,1840,N,00,N
20250212,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,250,2,3.17,9125996710,1109322,136.81,8100,8440,7900,10250,5530,7890,8226.71,1.04,0,-5554,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1825,-24.01,6.66,12,4.95,-339.00,1223.00,10531,20240219,-22.70,4160,20240805,95.67,9090,-10.45,20250206,5440,49.63,20250102,21050,-61.33,20240219,4160,95.67,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250212,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,300,2,3.80,8550409570,1038797,128.11,8100,8440,7900,10250,5530,7890,8231.14,1.04,0,-10566,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1836,-24.16,6.70,12,4.63,-339.00,1223.00,10531,20240219,-22.23,4160,20240805,96.88,9090,-9.90,20250206,5440,50.55,20250102,21050,-61.09,20240219,4160,96.88,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250212,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,290,2,3.68,8006172390,972755,119.97,8100,8440,7900,10250,5530,7890,8230.49,1.04,0,1378,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1834,-24.13,6.69,12,4.34,-339.00,1223.00,10531,20240219,-22.32,4160,20240805,96.63,9090,-10.01,20250206,5440,50.37,20250102,21050,-61.14,20240219,4160,96.63,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250212,121103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,340,2,4.31,7603322390,923773,113.93,8100,8440,7900,10250,5530,7890,8230.81,1.04,0,18653,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1845,-24.28,6.73,12,4.12,-339.00,1223.00,10531,20240219,-21.85,4160,20240805,97.84,9090,-9.46,20250206,5440,51.29,20250102,21050,-60.90,20240219,4160,97.84,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250212,111102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,150,2,1.90,5024612210,613438,75.66,8100,8400,7900,10250,5530,7890,8191.01,1.04,0,-16008,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1803,-23.72,6.57,12,2.74,-339.00,1223.00,10531,20240219,-23.65,4160,20240805,93.27,9090,-11.55,20250206,5440,47.79,20250102,21050,-61.81,20240219,4160,93.27,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250212,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,220,2,2.79,4573273160,557419,68.75,8100,8400,7900,10250,5530,7890,8204.50,1.04,0,-21125,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1818,-23.92,6.63,12,2.49,-339.00,1223.00,10531,20240219,-22.99,4160,20240805,94.95,9090,-10.78,20250206,5440,49.08,20250102,21050,-61.47,20240219,4160,94.95,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250212,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,180,2,2.28,1844787890,226672,27.96,8100,8290,7900,10250,5530,7890,8138.82,1.04,0,-10089,8536,8212,8006,7682,7476,8110,7580,112,2360,500,5520,10,1,22421268,1809,-23.81,6.60,12,1.01,-339.00,1223.00,10531,20240219,-23.37,4160,20240805,93.99,9090,-11.22,20250206,5440,48.35,20250102,21050,-61.66,20240219,4160,93.99,20240805,1.07,N,315640,500,112 억,,232629,N,N,1231,N,00,N
20250211,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-540,5,-6.41,6448625030,800023,73.64,8200,8330,7800,10950,5910,8430,8060.24,0.89,0,33502,8910,8670,8410,8170,7910,8540,8040,112,2520,500,5900,10,1,22421268,1769,-23.27,6.45,12,3.57,-339.00,1223.00,10531,20240219,-25.08,4160,20240805,89.66,9090,-13.20,20250206,5440,45.04,20250102,21050,-62.52,20240219,4160,89.66,20240805,1.06,N,315640,500,112 억,,198968,N,N,1231,N,00,N
20250211,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-600,5,-7.12,6054424550,749878,69.02,8200,8330,7800,10950,5910,8430,8073.17,0.89,0,25835,8910,8670,8410,8170,7910,8540,8040,112,2520,500,5900,10,1,22421268,1756,-23.10,6.40,12,3.34,-339.00,1223.00,10531,20240219,-25.65,4160,20240805,88.22,9090,-13.86,20250206,5440,43.93,20250102,21050,-62.80,20240219,4160,88.22,20240805,1.06,N,315640,500,112 억,,198968,N,N,846,N,00,N
20250211,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-310,5,-3.68,4430869540,545454,50.21,8200,8330,8010,10950,5910,8430,8122.42,0.89,0,8308,8910,8670,8410,8170,7910,8540,8040,112,2520,500,5900,10,1,22421268,1821,-23.95,6.64,12,2.43,-339.00,1223.00,10531,20240219,-22.89,4160,20240805,95.19,9090,-10.67,20250206,5440,49.26,20250102,21050,-61.43,20240219,4160,95.19,20240805,1.06,N,315640,500,112 억,,198968,N,N,846,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 161104 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 210 2 2.66 9529468080 1159242 142.97 8100 8440 7900 10250 5530 7890 8220.52 1.04 0 7729 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1816 -23.89 6.62 12 5.17 -339.00 1223.00 10531 20240219 -23.08 4160 20240805 94.71 9090 -10.89 20250206 5440 48.90 20250102 21050 -61.52 20240219 4160 94.71 20240805 1.07 N 315640 500 112 억 232629 N N 1840 N 00 N
3 20250212 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 250 2 3.17 9125996710 1109322 136.81 8100 8440 7900 10250 5530 7890 8226.71 1.04 0 -5554 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1825 -24.01 6.66 12 4.95 -339.00 1223.00 10531 20240219 -22.70 4160 20240805 95.67 9090 -10.45 20250206 5440 49.63 20250102 21050 -61.33 20240219 4160 95.67 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
4 20250212 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 300 2 3.80 8550409570 1038797 128.11 8100 8440 7900 10250 5530 7890 8231.14 1.04 0 -10566 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1836 -24.16 6.70 12 4.63 -339.00 1223.00 10531 20240219 -22.23 4160 20240805 96.88 9090 -9.90 20250206 5440 50.55 20250102 21050 -61.09 20240219 4160 96.88 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
5 20250212 131107 57 100.00 KOSDAQ IT 서비스 N N N N N 8180 290 2 3.68 8006172390 972755 119.97 8100 8440 7900 10250 5530 7890 8230.49 1.04 0 1378 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1834 -24.13 6.69 12 4.34 -339.00 1223.00 10531 20240219 -22.32 4160 20240805 96.63 9090 -10.01 20250206 5440 50.37 20250102 21050 -61.14 20240219 4160 96.63 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
6 20250212 121103 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 340 2 4.31 7603322390 923773 113.93 8100 8440 7900 10250 5530 7890 8230.81 1.04 0 18653 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1845 -24.28 6.73 12 4.12 -339.00 1223.00 10531 20240219 -21.85 4160 20240805 97.84 9090 -9.46 20250206 5440 51.29 20250102 21050 -60.90 20240219 4160 97.84 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
7 20250212 111102 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 150 2 1.90 5024612210 613438 75.66 8100 8400 7900 10250 5530 7890 8191.01 1.04 0 -16008 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1803 -23.72 6.57 12 2.74 -339.00 1223.00 10531 20240219 -23.65 4160 20240805 93.27 9090 -11.55 20250206 5440 47.79 20250102 21050 -61.81 20240219 4160 93.27 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
8 20250212 101056 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 220 2 2.79 4573273160 557419 68.75 8100 8400 7900 10250 5530 7890 8204.50 1.04 0 -21125 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1818 -23.92 6.63 12 2.49 -339.00 1223.00 10531 20240219 -22.99 4160 20240805 94.95 9090 -10.78 20250206 5440 49.08 20250102 21050 -61.47 20240219 4160 94.95 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
9 20250212 091016 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 180 2 2.28 1844787890 226672 27.96 8100 8290 7900 10250 5530 7890 8138.82 1.04 0 -10089 8536 8212 8006 7682 7476 8110 7580 112 2360 500 5520 10 1 22421268 1809 -23.81 6.60 12 1.01 -339.00 1223.00 10531 20240219 -23.37 4160 20240805 93.99 9090 -11.22 20250206 5440 48.35 20250102 21050 -61.66 20240219 4160 93.99 20240805 1.07 N 315640 500 112 억 232629 N N 1231 N 00 N
10 20250211 161106 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -540 5 -6.41 6448625030 800023 73.64 8200 8330 7800 10950 5910 8430 8060.24 0.89 0 33502 8910 8670 8410 8170 7910 8540 8040 112 2520 500 5900 10 1 22421268 1769 -23.27 6.45 12 3.57 -339.00 1223.00 10531 20240219 -25.08 4160 20240805 89.66 9090 -13.20 20250206 5440 45.04 20250102 21050 -62.52 20240219 4160 89.66 20240805 1.06 N 315640 500 112 억 198968 N N 1231 N 00 N
11 20250211 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 -600 5 -7.12 6054424550 749878 69.02 8200 8330 7800 10950 5910 8430 8073.17 0.89 0 25835 8910 8670 8410 8170 7910 8540 8040 112 2520 500 5900 10 1 22421268 1756 -23.10 6.40 12 3.34 -339.00 1223.00 10531 20240219 -25.65 4160 20240805 88.22 9090 -13.86 20250206 5440 43.93 20250102 21050 -62.80 20240219 4160 88.22 20240805 1.06 N 315640 500 112 억 198968 N N 846 N 00 N
12 20250211 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 8120 -310 5 -3.68 4430869540 545454 50.21 8200 8330 8010 10950 5910 8430 8122.42 0.89 0 8308 8910 8670 8410 8170 7910 8540 8040 112 2520 500 5900 10 1 22421268 1821 -23.95 6.64 12 2.43 -339.00 1223.00 10531 20240219 -22.89 4160 20240805 95.19 9090 -10.67 20250206 5440 49.26 20250102 21050 -61.43 20240219 4160 95.19 20240805 1.06 N 315640 500 112 억 198968 N N 846 N 00 N