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
331520/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
20250212,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,14,2,1.50,11320340805,11548685,58.32,914,1039,904,1210,652,931,980.28,0.88,0,-147397,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,481,52.50,1.64,12,22.70,18.00,575.00,1048,20250124,-9.83,535,20241209,76.64,1048,-9.83,20250124,591,59.90,20250103,1048,-9.83,20250124,535,76.64,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,956,25,2,2.69,11010344629,11222230,56.68,914,1039,904,1210,652,931,981.14,0.88,0,-147869,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,486,53.11,1.66,12,22.06,18.00,575.00,1048,20250124,-8.78,535,20241209,78.69,1048,-8.78,20250124,591,61.76,20250103,1048,-8.78,20250124,535,78.69,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,978,47,2,5.05,10378622891,10565196,53.36,914,1039,904,1210,652,931,982.36,0.88,0,-144048,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,497,54.33,1.70,12,20.77,18.00,575.00,1048,20250124,-6.68,535,20241209,82.80,1048,-6.68,20250124,591,65.48,20250103,1048,-6.68,20250124,535,82.80,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,131120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,966,35,2,3.76,9752671894,9924858,50.12,914,1039,904,1210,652,931,982.67,0.88,0,-144712,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,491,53.67,1.68,12,19.51,18.00,575.00,1048,20250124,-7.82,535,20241209,80.56,1048,-7.82,20250124,591,63.45,20250103,1048,-7.82,20250124,535,80.56,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,983,52,2,5.59,8918396959,9066666,45.79,914,1039,904,1210,652,931,983.67,0.88,0,-127017,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,500,54.61,1.71,12,17.83,18.00,575.00,1048,20250124,-6.20,535,20241209,83.74,1048,-6.20,20250124,591,66.33,20250103,1048,-6.20,20250124,535,83.74,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,54,2,5.80,7637827436,7734524,39.06,914,1039,904,1210,652,931,987.53,0.88,0,-149584,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,501,54.72,1.71,12,15.21,18.00,575.00,1048,20250124,-6.01,535,20241209,84.11,1048,-6.01,20250124,591,66.67,20250103,1048,-6.01,20250124,535,84.11,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,992,61,2,6.55,6521657795,6601998,33.34,914,1039,904,1210,652,931,987.86,0.88,0,-147710,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,505,55.11,1.73,12,12.98,18.00,575.00,1048,20250124,-5.34,535,20241209,85.42,1048,-5.34,20250124,591,67.85,20250103,1048,-5.34,20250124,535,85.42,20241209,5.34,N,331520,100,50 억,,449173,N,N,0,N,00,N
20250212,091031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1005,74,2,7.95,1696514148,1766103,8.92,914,1005,904,1210,652,931,960.66,0.88,0,110656,1113,1021,906,814,699,1068,861,51,279,100,650,1,1,50864390,511,55.83,1.75,12,3.47,18.00,575.00,1048,20250124,-4.10,535,20241209,87.85,1048,-4.10,20250124,591,70.05,20250103,1048,-4.10,20250124,535,87.85,20241209,5.34,N,331520,100,50 억,,449173,Y,N,0,N,00,N
20250211,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,931,130,2,16.23,17850723564,19567620,181.73,795,998,791,1041,561,801,912.21,0.23,0,327926,931,866,812,747,693,898,779,51,240,100,560,1,1,50864390,474,51.72,1.62,12,38.47,18.00,575.00,1048,20250124,-11.16,535,20241209,74.02,1048,-11.16,20250124,591,57.53,20250103,1048,-11.16,20250124,535,74.02,20241209,4.73,N,331520,100,50 억,,118496,N,N,0,N,00,N
20250211,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,953,152,2,18.98,16853576358,18498964,171.80,795,998,791,1041,561,801,911.08,0.23,0,260361,931,866,812,747,693,898,779,51,240,100,560,1,1,50864390,485,52.94,1.66,12,36.37,18.00,575.00,1048,20250124,-9.06,535,20241209,78.13,1048,-9.06,20250124,591,61.25,20250103,1048,-9.06,20250124,535,78.13,20241209,4.73,N,331520,100,50 억,,118496,N,N,0,N,00,N
20250211,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,101,2,12.61,11209362641,12596434,116.98,795,936,791,1041,561,801,889.91,0.23,0,383827,931,866,812,747,693,898,779,51,240,100,560,1,1,50864390,459,50.11,1.57,12,24.76,18.00,575.00,1048,20250124,-13.93,535,20241209,68.60,1048,-13.93,20250124,591,52.62,20250103,1048,-13.93,20250124,535,68.60,20241209,4.73,N,331520,100,50 억,,118496,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 161117 57 100.00 KOSDAQ IT 서비스 N N N N N 945 14 2 1.50 11320340805 11548685 58.32 914 1039 904 1210 652 931 980.28 0.88 0 -147397 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 481 52.50 1.64 12 22.70 18.00 575.00 1048 20250124 -9.83 535 20241209 76.64 1048 -9.83 20250124 591 59.90 20250103 1048 -9.83 20250124 535 76.64 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
3 20250212 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 956 25 2 2.69 11010344629 11222230 56.68 914 1039 904 1210 652 931 981.14 0.88 0 -147869 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 486 53.11 1.66 12 22.06 18.00 575.00 1048 20250124 -8.78 535 20241209 78.69 1048 -8.78 20250124 591 61.76 20250103 1048 -8.78 20250124 535 78.69 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
4 20250212 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 978 47 2 5.05 10378622891 10565196 53.36 914 1039 904 1210 652 931 982.36 0.88 0 -144048 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 497 54.33 1.70 12 20.77 18.00 575.00 1048 20250124 -6.68 535 20241209 82.80 1048 -6.68 20250124 591 65.48 20250103 1048 -6.68 20250124 535 82.80 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
5 20250212 131120 57 100.00 KOSDAQ IT 서비스 N N N N N 966 35 2 3.76 9752671894 9924858 50.12 914 1039 904 1210 652 931 982.67 0.88 0 -144712 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 491 53.67 1.68 12 19.51 18.00 575.00 1048 20250124 -7.82 535 20241209 80.56 1048 -7.82 20250124 591 63.45 20250103 1048 -7.82 20250124 535 80.56 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
6 20250212 121116 57 100.00 KOSDAQ IT 서비스 N N N N N 983 52 2 5.59 8918396959 9066666 45.79 914 1039 904 1210 652 931 983.67 0.88 0 -127017 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 500 54.61 1.71 12 17.83 18.00 575.00 1048 20250124 -6.20 535 20241209 83.74 1048 -6.20 20250124 591 66.33 20250103 1048 -6.20 20250124 535 83.74 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
7 20250212 111115 57 100.00 KOSDAQ IT 서비스 N N N N N 985 54 2 5.80 7637827436 7734524 39.06 914 1039 904 1210 652 931 987.53 0.88 0 -149584 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 501 54.72 1.71 12 15.21 18.00 575.00 1048 20250124 -6.01 535 20241209 84.11 1048 -6.01 20250124 591 66.67 20250103 1048 -6.01 20250124 535 84.11 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
8 20250212 101109 57 100.00 KOSDAQ IT 서비스 N N N N N 992 61 2 6.55 6521657795 6601998 33.34 914 1039 904 1210 652 931 987.86 0.88 0 -147710 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 505 55.11 1.73 12 12.98 18.00 575.00 1048 20250124 -5.34 535 20241209 85.42 1048 -5.34 20250124 591 67.85 20250103 1048 -5.34 20250124 535 85.42 20241209 5.34 N 331520 100 50 억 449173 N N 0 N 00 N
9 20250212 091031 57 100.00 KOSDAQ IT 서비스 N N N N N 1005 74 2 7.95 1696514148 1766103 8.92 914 1005 904 1210 652 931 960.66 0.88 0 110656 1113 1021 906 814 699 1068 861 51 279 100 650 1 1 50864390 511 55.83 1.75 12 3.47 18.00 575.00 1048 20250124 -4.10 535 20241209 87.85 1048 -4.10 20250124 591 70.05 20250103 1048 -4.10 20250124 535 87.85 20241209 5.34 N 331520 100 50 억 449173 Y N 0 N 00 N
10 20250211 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 931 130 2 16.23 17850723564 19567620 181.73 795 998 791 1041 561 801 912.21 0.23 0 327926 931 866 812 747 693 898 779 51 240 100 560 1 1 50864390 474 51.72 1.62 12 38.47 18.00 575.00 1048 20250124 -11.16 535 20241209 74.02 1048 -11.16 20250124 591 57.53 20250103 1048 -11.16 20250124 535 74.02 20241209 4.73 N 331520 100 50 억 118496 N N 0 N 00 N
11 20250211 151120 57 100.00 KOSDAQ IT 서비스 N N N N N 953 152 2 18.98 16853576358 18498964 171.80 795 998 791 1041 561 801 911.08 0.23 0 260361 931 866 812 747 693 898 779 51 240 100 560 1 1 50864390 485 52.94 1.66 12 36.37 18.00 575.00 1048 20250124 -9.06 535 20241209 78.13 1048 -9.06 20250124 591 61.25 20250103 1048 -9.06 20250124 535 78.13 20241209 4.73 N 331520 100 50 억 118496 N N 0 N 00 N
12 20250211 141119 57 100.00 KOSDAQ IT 서비스 N N N N N 902 101 2 12.61 11209362641 12596434 116.98 795 936 791 1041 561 801 889.91 0.23 0 383827 931 866 812 747 693 898 779 51 240 100 560 1 1 50864390 459 50.11 1.57 12 24.76 18.00 575.00 1048 20250124 -13.93 535 20241209 68.60 1048 -13.93 20250124 591 52.62 20250103 1048 -13.93 20250124 535 68.60 20241209 4.73 N 331520 100 50 억 118496 N N 0 N 00 N