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
384470/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
20250212,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-370,5,-4.18,1553864330,182039,71.33,8870,9050,8360,11500,6200,8850,8535.96,0.35,0,4193,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1089,-7.16,8.95,12,1.42,-1184.00,947.00,21700,20240216,-60.92,5750,20241230,47.48,9490,-10.64,20250211,5890,43.97,20250114,21700,-60.92,20240216,5750,47.48,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-350,5,-3.95,1515590280,177531,69.56,8870,9050,8360,11500,6200,8850,8537.05,0.35,0,5671,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1091,-7.18,8.98,12,1.38,-1184.00,947.00,21700,20240216,-60.83,5750,20241230,47.83,9490,-10.43,20250211,5890,44.31,20250114,21700,-60.83,20240216,5750,47.83,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-420,5,-4.75,1311916360,153308,60.07,8870,9050,8360,11500,6200,8850,8557.39,0.35,0,4657,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1083,-7.12,8.90,12,1.19,-1184.00,947.00,21700,20240216,-61.15,5750,20241230,46.61,9490,-11.17,20250211,5890,43.12,20250114,21700,-61.15,20240216,5750,46.61,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-380,5,-4.29,1090790760,127037,49.78,8870,9050,8410,11500,6200,8850,8586.40,0.35,0,1276,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1088,-7.15,8.94,12,0.99,-1184.00,947.00,21700,20240216,-60.97,5750,20241230,47.30,9490,-10.75,20250211,5890,43.80,20250114,21700,-60.97,20240216,5750,47.30,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-310,5,-3.50,790302370,91664,35.92,8870,9050,8500,11500,6200,8850,8621.73,0.35,0,-1717,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1097,-7.21,9.02,12,0.71,-1184.00,947.00,21700,20240216,-60.65,5750,20241230,48.52,9490,-10.01,20250211,5890,44.99,20250114,21700,-60.65,20240216,5750,48.52,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,111157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-240,5,-2.71,712535350,82590,32.36,8870,9050,8500,11500,6200,8850,8627.38,0.35,0,-1737,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1106,-7.27,9.09,12,0.64,-1184.00,947.00,21700,20240216,-60.32,5750,20241230,49.74,9490,-9.27,20250211,5890,46.18,20250114,21700,-60.32,20240216,5750,49.74,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-270,5,-3.05,513930280,59379,23.27,8870,9050,8530,11500,6200,8850,8655.08,0.35,0,-1649,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1102,-7.25,9.06,12,0.46,-1184.00,947.00,21700,20240216,-60.46,5750,20241230,49.22,9490,-9.59,20250211,5890,45.67,20250114,21700,-60.46,20240216,5750,49.22,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250212,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-250,5,-2.82,165671660,18997,7.44,8870,9050,8530,11500,6200,8850,8720.94,0.35,0,1001,9736,9292,9046,8602,8356,9170,8480,64,2650,500,6190,10,1,12841064,1104,-7.26,9.08,12,0.15,-1184.00,947.00,21700,20240216,-60.37,5750,20241230,49.57,9490,-9.38,20250211,5890,46.01,20250114,21700,-60.37,20240216,5750,49.57,20241230,0.47,N,384470,500,64 억,,44634,N,N,0,N,00,N
20250211,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,-260,5,-2.85,2287288480,253458,48.75,9250,9490,8800,11840,6380,9110,9024.33,0.42,0,-9108,9556,9332,8926,8702,8296,9445,8815,64,2730,500,6370,10,1,12841064,1136,-7.47,9.35,12,1.97,-1184.00,947.00,21700,20240216,-59.22,5750,20241230,53.91,9490,-6.74,20250211,5890,50.25,20250114,21700,-59.22,20240216,5750,53.91,20241230,0.53,N,384470,500,64 억,,53356,N,N,0,N,00,N
20250211,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-280,5,-3.07,2236249270,247685,47.64,9250,9490,8800,11840,6380,9110,9028.60,0.42,0,-10036,9556,9332,8926,8702,8296,9445,8815,64,2730,500,6370,10,1,12841064,1134,-7.46,9.32,12,1.93,-1184.00,947.00,21700,20240216,-59.31,5750,20241230,53.57,9490,-6.95,20250211,5890,49.92,20250114,21700,-59.31,20240216,5750,53.57,20241230,0.53,N,384470,500,64 억,,53356,N,N,0,N,00,N
20250211,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-160,5,-1.76,2046665990,226321,43.53,9250,9490,8800,11840,6380,9110,9043.20,0.42,0,-10190,9556,9332,8926,8702,8296,9445,8815,64,2730,500,6370,10,1,12841064,1149,-7.56,9.45,12,1.76,-1184.00,947.00,21700,20240216,-58.76,5750,20241230,55.65,9490,-5.69,20250211,5890,51.95,20250114,21700,-58.76,20240216,5750,55.65,20241230,0.53,N,384470,500,64 억,,53356,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 161159 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 -370 5 -4.18 1553864330 182039 71.33 8870 9050 8360 11500 6200 8850 8535.96 0.35 0 4193 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1089 -7.16 8.95 12 1.42 -1184.00 947.00 21700 20240216 -60.92 5750 20241230 47.48 9490 -10.64 20250211 5890 43.97 20250114 21700 -60.92 20240216 5750 47.48 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
3 20250212 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 -350 5 -3.95 1515590280 177531 69.56 8870 9050 8360 11500 6200 8850 8537.05 0.35 0 5671 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1091 -7.18 8.98 12 1.38 -1184.00 947.00 21700 20240216 -60.83 5750 20241230 47.83 9490 -10.43 20250211 5890 44.31 20250114 21700 -60.83 20240216 5750 47.83 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
4 20250212 141159 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 -420 5 -4.75 1311916360 153308 60.07 8870 9050 8360 11500 6200 8850 8557.39 0.35 0 4657 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1083 -7.12 8.90 12 1.19 -1184.00 947.00 21700 20240216 -61.15 5750 20241230 46.61 9490 -11.17 20250211 5890 43.12 20250114 21700 -61.15 20240216 5750 46.61 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
5 20250212 131202 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 -380 5 -4.29 1090790760 127037 49.78 8870 9050 8410 11500 6200 8850 8586.40 0.35 0 1276 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1088 -7.15 8.94 12 0.99 -1184.00 947.00 21700 20240216 -60.97 5750 20241230 47.30 9490 -10.75 20250211 5890 43.80 20250114 21700 -60.97 20240216 5750 47.30 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
6 20250212 121158 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 -310 5 -3.50 790302370 91664 35.92 8870 9050 8500 11500 6200 8850 8621.73 0.35 0 -1717 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1097 -7.21 9.02 12 0.71 -1184.00 947.00 21700 20240216 -60.65 5750 20241230 48.52 9490 -10.01 20250211 5890 44.99 20250114 21700 -60.65 20240216 5750 48.52 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
7 20250212 111157 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -240 5 -2.71 712535350 82590 32.36 8870 9050 8500 11500 6200 8850 8627.38 0.35 0 -1737 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1106 -7.27 9.09 12 0.64 -1184.00 947.00 21700 20240216 -60.32 5750 20241230 49.74 9490 -9.27 20250211 5890 46.18 20250114 21700 -60.32 20240216 5750 49.74 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
8 20250212 101151 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 -270 5 -3.05 513930280 59379 23.27 8870 9050 8530 11500 6200 8850 8655.08 0.35 0 -1649 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1102 -7.25 9.06 12 0.46 -1184.00 947.00 21700 20240216 -60.46 5750 20241230 49.22 9490 -9.59 20250211 5890 45.67 20250114 21700 -60.46 20240216 5750 49.22 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
9 20250212 091114 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -250 5 -2.82 165671660 18997 7.44 8870 9050 8530 11500 6200 8850 8720.94 0.35 0 1001 9736 9292 9046 8602 8356 9170 8480 64 2650 500 6190 10 1 12841064 1104 -7.26 9.08 12 0.15 -1184.00 947.00 21700 20240216 -60.37 5750 20241230 49.57 9490 -9.38 20250211 5890 46.01 20250114 21700 -60.37 20240216 5750 49.57 20241230 0.47 N 384470 500 64 억 44634 N N 0 N 00 N
10 20250211 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 8850 -260 5 -2.85 2287288480 253458 48.75 9250 9490 8800 11840 6380 9110 9024.33 0.42 0 -9108 9556 9332 8926 8702 8296 9445 8815 64 2730 500 6370 10 1 12841064 1136 -7.47 9.35 12 1.97 -1184.00 947.00 21700 20240216 -59.22 5750 20241230 53.91 9490 -6.74 20250211 5890 50.25 20250114 21700 -59.22 20240216 5750 53.91 20241230 0.53 N 384470 500 64 억 53356 N N 0 N 00 N
11 20250211 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 -280 5 -3.07 2236249270 247685 47.64 9250 9490 8800 11840 6380 9110 9028.60 0.42 0 -10036 9556 9332 8926 8702 8296 9445 8815 64 2730 500 6370 10 1 12841064 1134 -7.46 9.32 12 1.93 -1184.00 947.00 21700 20240216 -59.31 5750 20241230 53.57 9490 -6.95 20250211 5890 49.92 20250114 21700 -59.31 20240216 5750 53.57 20241230 0.53 N 384470 500 64 억 53356 N N 0 N 00 N
12 20250211 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 -160 5 -1.76 2046665990 226321 43.53 9250 9490 8800 11840 6380 9110 9043.20 0.42 0 -10190 9556 9332 8926 8702 8296 9445 8815 64 2730 500 6370 10 1 12841064 1149 -7.56 9.45 12 1.76 -1184.00 947.00 21700 20240216 -58.76 5750 20241230 55.65 9490 -5.69 20250211 5890 51.95 20250114 21700 -58.76 20240216 5750 55.65 20241230 0.53 N 384470 500 64 억 53356 N N 0 N 00 N