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
322180/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
20250212,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-180,5,-3.33,483007230,92156,60.25,5380,5380,5200,7020,3780,5400,5241.21,0.57,0,-29862,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1091,-16.36,5.74,12,0.44,-319.00,909.00,8640,20240723,-39.58,4400,20241209,18.64,5990,-12.85,20250210,4800,8.75,20250102,8640,-39.58,20240723,4400,18.64,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-160,5,-2.96,467405260,89169,58.30,5380,5380,5200,7020,3780,5400,5241.79,0.57,0,-29007,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1096,-16.43,5.76,12,0.43,-319.00,909.00,8640,20240723,-39.35,4400,20241209,19.09,5990,-12.52,20250210,4800,9.17,20250102,8640,-39.35,20240723,4400,19.09,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-160,5,-2.96,391460420,74621,48.79,5380,5380,5200,7020,3780,5400,5245.98,0.57,0,-23416,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1096,-16.43,5.76,12,0.36,-319.00,909.00,8640,20240723,-39.35,4400,20241209,19.09,5990,-12.52,20250210,4800,9.17,20250102,8640,-39.35,20240723,4400,19.09,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-150,5,-2.78,338871570,64586,42.23,5380,5380,5200,7020,3780,5400,5246.83,0.57,0,-19207,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1098,-16.46,5.78,12,0.31,-319.00,909.00,8640,20240723,-39.24,4400,20241209,19.32,5990,-12.35,20250210,4800,9.38,20250102,8640,-39.24,20240723,4400,19.32,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,121110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-150,5,-2.78,330605510,63012,41.20,5380,5380,5200,7020,3780,5400,5246.71,0.57,0,-18810,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1098,-16.46,5.78,12,0.30,-319.00,909.00,8640,20240723,-39.24,4400,20241209,19.32,5990,-12.35,20250210,4800,9.38,20250102,8640,-39.24,20240723,4400,19.32,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-160,5,-2.96,304432200,58031,37.94,5380,5380,5200,7020,3780,5400,5246.03,0.57,0,-18379,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1096,-16.43,5.76,12,0.28,-319.00,909.00,8640,20240723,-39.35,4400,20241209,19.09,5990,-12.52,20250210,4800,9.17,20250102,8640,-39.35,20240723,4400,19.09,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-150,5,-2.78,266144040,50746,33.18,5380,5380,5200,7020,3780,5400,5244.63,0.57,0,-19652,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1098,-16.46,5.78,12,0.24,-319.00,909.00,8640,20240723,-39.24,4400,20241209,19.32,5990,-12.35,20250210,4800,9.38,20250102,8640,-39.24,20240723,4400,19.32,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250212,091024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-190,5,-3.52,86310420,16449,10.75,5380,5380,5200,7020,3780,5400,5247.15,0.57,0,-11590,5746,5572,5466,5292,5186,5520,5240,21,1620,100,3780,10,1,20906979,1089,-16.33,5.73,12,0.08,-319.00,909.00,8640,20240723,-39.70,4400,20241209,18.41,5990,-13.02,20250210,4800,8.54,20250102,8640,-39.70,20240723,4400,18.41,20241209,0.09,N,322180,100,20 억,,118317,N,N,0,N,00,N
20250211,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-60,5,-1.10,820102430,150517,24.21,5520,5640,5360,7090,3830,5460,5448.60,0.61,0,-8486,6273,5866,5583,5176,4893,6070,5380,21,1630,100,3820,10,1,20906979,1129,-16.93,5.94,12,0.72,-319.00,909.00,8640,20240723,-37.50,4400,20241209,22.73,5990,-9.85,20250210,4800,12.50,20250102,8640,-37.50,20240723,4400,22.73,20241209,0.09,N,322180,100,20 억,,126624,N,N,0,N,00,N
20250211,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-70,5,-1.28,807625630,148204,23.83,5520,5640,5360,7090,3830,5460,5449.42,0.61,0,-8281,6273,5866,5583,5176,4893,6070,5380,21,1630,100,3820,10,1,20906979,1127,-16.90,5.93,12,0.71,-319.00,909.00,8640,20240723,-37.62,4400,20241209,22.50,5990,-10.02,20250210,4800,12.29,20250102,8640,-37.62,20240723,4400,22.50,20241209,0.09,N,322180,100,20 억,,126624,N,N,0,N,00,N
20250211,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-90,5,-1.65,779226840,142927,22.99,5520,5640,5360,7090,3830,5460,5451.92,0.61,0,-8202,6273,5866,5583,5176,4893,6070,5380,21,1630,100,3820,10,1,20906979,1123,-16.83,5.91,12,0.68,-319.00,909.00,8640,20240723,-37.85,4400,20241209,22.05,5990,-10.35,20250210,4800,11.88,20250102,8640,-37.85,20240723,4400,22.05,20241209,0.09,N,322180,100,20 억,,126624,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 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 -180 5 -3.33 483007230 92156 60.25 5380 5380 5200 7020 3780 5400 5241.21 0.57 0 -29862 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1091 -16.36 5.74 12 0.44 -319.00 909.00 8640 20240723 -39.58 4400 20241209 18.64 5990 -12.85 20250210 4800 8.75 20250102 8640 -39.58 20240723 4400 18.64 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
3 20250212 151109 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -160 5 -2.96 467405260 89169 58.30 5380 5380 5200 7020 3780 5400 5241.79 0.57 0 -29007 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1096 -16.43 5.76 12 0.43 -319.00 909.00 8640 20240723 -39.35 4400 20241209 19.09 5990 -12.52 20250210 4800 9.17 20250102 8640 -39.35 20240723 4400 19.09 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
4 20250212 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -160 5 -2.96 391460420 74621 48.79 5380 5380 5200 7020 3780 5400 5245.98 0.57 0 -23416 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1096 -16.43 5.76 12 0.36 -319.00 909.00 8640 20240723 -39.35 4400 20241209 19.09 5990 -12.52 20250210 4800 9.17 20250102 8640 -39.35 20240723 4400 19.09 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
5 20250212 131114 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -150 5 -2.78 338871570 64586 42.23 5380 5380 5200 7020 3780 5400 5246.83 0.57 0 -19207 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1098 -16.46 5.78 12 0.31 -319.00 909.00 8640 20240723 -39.24 4400 20241209 19.32 5990 -12.35 20250210 4800 9.38 20250102 8640 -39.24 20240723 4400 19.32 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
6 20250212 121110 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -150 5 -2.78 330605510 63012 41.20 5380 5380 5200 7020 3780 5400 5246.71 0.57 0 -18810 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1098 -16.46 5.78 12 0.30 -319.00 909.00 8640 20240723 -39.24 4400 20241209 19.32 5990 -12.35 20250210 4800 9.38 20250102 8640 -39.24 20240723 4400 19.32 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
7 20250212 111109 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -160 5 -2.96 304432200 58031 37.94 5380 5380 5200 7020 3780 5400 5246.03 0.57 0 -18379 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1096 -16.43 5.76 12 0.28 -319.00 909.00 8640 20240723 -39.35 4400 20241209 19.09 5990 -12.52 20250210 4800 9.17 20250102 8640 -39.35 20240723 4400 19.09 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
8 20250212 101103 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -150 5 -2.78 266144040 50746 33.18 5380 5380 5200 7020 3780 5400 5244.63 0.57 0 -19652 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1098 -16.46 5.78 12 0.24 -319.00 909.00 8640 20240723 -39.24 4400 20241209 19.32 5990 -12.35 20250210 4800 9.38 20250102 8640 -39.24 20240723 4400 19.32 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
9 20250212 091024 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 -190 5 -3.52 86310420 16449 10.75 5380 5380 5200 7020 3780 5400 5247.15 0.57 0 -11590 5746 5572 5466 5292 5186 5520 5240 21 1620 100 3780 10 1 20906979 1089 -16.33 5.73 12 0.08 -319.00 909.00 8640 20240723 -39.70 4400 20241209 18.41 5990 -13.02 20250210 4800 8.54 20250102 8640 -39.70 20240723 4400 18.41 20241209 0.09 N 322180 100 20 억 118317 N N 0 N 00 N
10 20250211 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 5400 -60 5 -1.10 820102430 150517 24.21 5520 5640 5360 7090 3830 5460 5448.60 0.61 0 -8486 6273 5866 5583 5176 4893 6070 5380 21 1630 100 3820 10 1 20906979 1129 -16.93 5.94 12 0.72 -319.00 909.00 8640 20240723 -37.50 4400 20241209 22.73 5990 -9.85 20250210 4800 12.50 20250102 8640 -37.50 20240723 4400 22.73 20241209 0.09 N 322180 100 20 억 126624 N N 0 N 00 N
11 20250211 151114 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 -70 5 -1.28 807625630 148204 23.83 5520 5640 5360 7090 3830 5460 5449.42 0.61 0 -8281 6273 5866 5583 5176 4893 6070 5380 21 1630 100 3820 10 1 20906979 1127 -16.90 5.93 12 0.71 -319.00 909.00 8640 20240723 -37.62 4400 20241209 22.50 5990 -10.02 20250210 4800 12.29 20250102 8640 -37.62 20240723 4400 22.50 20241209 0.09 N 322180 100 20 억 126624 N N 0 N 00 N
12 20250211 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 -90 5 -1.65 779226840 142927 22.99 5520 5640 5360 7090 3830 5460 5451.92 0.61 0 -8202 6273 5866 5583 5176 4893 6070 5380 21 1630 100 3820 10 1 20906979 1123 -16.83 5.91 12 0.68 -319.00 909.00 8640 20240723 -37.85 4400 20241209 22.05 5990 -10.35 20250210 4800 11.88 20250102 8640 -37.85 20240723 4400 22.05 20241209 0.09 N 322180 100 20 억 126624 N N 0 N 00 N