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
393210/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
20250212,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-20,5,-0.35,3647650860,645425,53.28,5800,5800,5540,7390,3990,5690,5651.40,0.00,0,-27904,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,885,25.09,2.74,12,4.13,226.00,2069.00,13060,20240516,-56.58,3855,20241209,47.08,6550,-13.44,20250210,3925,44.46,20250203,13060,-56.58,20240516,3855,47.08,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-60,5,-1.05,3405686720,602566,49.74,5800,5800,5540,7390,3990,5690,5651.91,0.00,0,-27154,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,879,24.91,2.72,12,3.86,226.00,2069.00,13060,20240516,-56.89,3855,20241209,46.04,6550,-14.05,20250210,3925,43.44,20250203,13060,-56.89,20240516,3855,46.04,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,141204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-140,5,-2.46,2986779000,527842,43.57,5800,5800,5540,7390,3990,5690,5658.41,0.00,0,-4762,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,867,24.56,2.68,12,3.38,226.00,2069.00,13060,20240516,-57.50,3855,20241209,43.97,6550,-15.27,20250210,3925,41.40,20250203,13060,-57.50,20240516,3855,43.97,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,-80,5,-1.41,2624530480,462658,38.19,5800,5800,5550,7390,3990,5690,5672.69,0.00,0,-25241,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,876,24.82,2.71,12,2.96,226.00,2069.00,13060,20240516,-57.04,3855,20241209,45.53,6550,-14.35,20250210,3925,42.93,20250203,13060,-57.04,20240516,3855,45.53,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-110,5,-1.93,2270923060,399224,32.96,5800,5800,5570,7390,3990,5690,5688.34,0.00,0,-19170,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,871,24.69,2.70,12,2.56,226.00,2069.00,13060,20240516,-57.27,3855,20241209,44.75,6550,-14.81,20250210,3925,42.17,20250203,13060,-57.27,20240516,3855,44.75,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-70,5,-1.23,1933736770,339036,27.99,5800,5800,5580,7390,3990,5690,5703.67,0.00,0,-17060,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,878,24.87,2.72,12,2.17,226.00,2069.00,13060,20240516,-56.97,3855,20241209,45.78,6550,-14.20,20250210,3925,43.18,20250203,13060,-56.97,20240516,3855,45.78,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,30,2,0.53,1639035930,286977,23.69,5800,5800,5580,7390,3990,5690,5711.46,0.00,0,-13025,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,893,25.31,2.76,12,1.84,226.00,2069.00,13060,20240516,-56.20,3855,20241209,48.38,6550,-12.67,20250210,3925,45.73,20250203,13060,-56.20,20240516,3855,48.38,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250212,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,-80,5,-1.41,672328170,117793,9.72,5800,5800,5580,7390,3990,5690,5707.86,0.00,0,-11898,6223,5956,5783,5516,5343,5870,5430,78,1700,500,3520,10,1,15614544,876,24.82,2.71,12,0.75,226.00,2069.00,13060,20240516,-57.04,3855,20241209,45.53,6550,-14.35,20250210,3925,42.93,20250203,13060,-57.04,20240516,3855,45.53,20241209,7.80,N,393210,500,78 억,,0,N,N,0,N,00,N
20250211,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-240,5,-4.05,6649326500,1138241,20.49,6000,6050,5610,7700,4160,5930,5841.88,0.00,0,51027,6783,6356,6123,5696,5463,6240,5580,78,1770,500,3670,10,1,15614544,888,25.18,2.75,12,7.29,226.00,2069.00,13060,20240516,-56.43,3855,20241209,47.60,6550,-13.13,20250210,3925,44.97,20250203,13060,-56.43,20240516,3855,47.60,20241209,7.54,N,393210,500,78 억,,0,N,N,0,N,00,N
20250211,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-270,5,-4.55,6317692740,1079893,19.44,6000,6050,5610,7700,4160,5930,5850.16,0.00,0,44219,6783,6356,6123,5696,5463,6240,5580,78,1770,500,3670,10,1,15614544,884,25.04,2.74,12,6.92,226.00,2069.00,13060,20240516,-56.66,3855,20241209,46.82,6550,-13.59,20250210,3925,44.20,20250203,13060,-56.66,20240516,3855,46.82,20241209,7.54,N,393210,500,78 억,,0,N,N,0,N,00,N
20250211,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-130,5,-2.19,4960805750,841862,15.16,6000,6050,5770,7700,4160,5930,5892.58,0.00,0,22595,6783,6356,6123,5696,5463,6240,5580,78,1770,500,3670,10,1,15614544,906,25.66,2.80,12,5.39,226.00,2069.00,13060,20240516,-55.59,3855,20241209,50.45,6550,-11.45,20250210,3925,47.77,20250203,13060,-55.59,20240516,3855,50.45,20241209,7.54,N,393210,500,78 억,,0,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 161204 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 -20 5 -0.35 3647650860 645425 53.28 5800 5800 5540 7390 3990 5690 5651.40 0.00 0 -27904 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 885 25.09 2.74 12 4.13 226.00 2069.00 13060 20240516 -56.58 3855 20241209 47.08 6550 -13.44 20250210 3925 44.46 20250203 13060 -56.58 20240516 3855 47.08 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
3 20250212 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 -60 5 -1.05 3405686720 602566 49.74 5800 5800 5540 7390 3990 5690 5651.91 0.00 0 -27154 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 879 24.91 2.72 12 3.86 226.00 2069.00 13060 20240516 -56.89 3855 20241209 46.04 6550 -14.05 20250210 3925 43.44 20250203 13060 -56.89 20240516 3855 46.04 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
4 20250212 141204 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -140 5 -2.46 2986779000 527842 43.57 5800 5800 5540 7390 3990 5690 5658.41 0.00 0 -4762 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 867 24.56 2.68 12 3.38 226.00 2069.00 13060 20240516 -57.50 3855 20241209 43.97 6550 -15.27 20250210 3925 41.40 20250203 13060 -57.50 20240516 3855 43.97 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
5 20250212 131207 57 100.00 KOSDAQ IT 서비스 N N N N N 5610 -80 5 -1.41 2624530480 462658 38.19 5800 5800 5550 7390 3990 5690 5672.69 0.00 0 -25241 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 876 24.82 2.71 12 2.96 226.00 2069.00 13060 20240516 -57.04 3855 20241209 45.53 6550 -14.35 20250210 3925 42.93 20250203 13060 -57.04 20240516 3855 45.53 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
6 20250212 121203 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -110 5 -1.93 2270923060 399224 32.96 5800 5800 5570 7390 3990 5690 5688.34 0.00 0 -19170 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 871 24.69 2.70 12 2.56 226.00 2069.00 13060 20240516 -57.27 3855 20241209 44.75 6550 -14.81 20250210 3925 42.17 20250203 13060 -57.27 20240516 3855 44.75 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
7 20250212 111201 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 -70 5 -1.23 1933736770 339036 27.99 5800 5800 5580 7390 3990 5690 5703.67 0.00 0 -17060 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 878 24.87 2.72 12 2.17 226.00 2069.00 13060 20240516 -56.97 3855 20241209 45.78 6550 -14.20 20250210 3925 43.18 20250203 13060 -56.97 20240516 3855 45.78 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
8 20250212 101155 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 30 2 0.53 1639035930 286977 23.69 5800 5800 5580 7390 3990 5690 5711.46 0.00 0 -13025 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 893 25.31 2.76 12 1.84 226.00 2069.00 13060 20240516 -56.20 3855 20241209 48.38 6550 -12.67 20250210 3925 45.73 20250203 13060 -56.20 20240516 3855 48.38 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
9 20250212 091118 57 100.00 KOSDAQ IT 서비스 N N N N N 5610 -80 5 -1.41 672328170 117793 9.72 5800 5800 5580 7390 3990 5690 5707.86 0.00 0 -11898 6223 5956 5783 5516 5343 5870 5430 78 1700 500 3520 10 1 15614544 876 24.82 2.71 12 0.75 226.00 2069.00 13060 20240516 -57.04 3855 20241209 45.53 6550 -14.35 20250210 3925 42.93 20250203 13060 -57.04 20240516 3855 45.53 20241209 7.80 N 393210 500 78 억 0 N N 0 N 00 N
10 20250211 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 5690 -240 5 -4.05 6649326500 1138241 20.49 6000 6050 5610 7700 4160 5930 5841.88 0.00 0 51027 6783 6356 6123 5696 5463 6240 5580 78 1770 500 3670 10 1 15614544 888 25.18 2.75 12 7.29 226.00 2069.00 13060 20240516 -56.43 3855 20241209 47.60 6550 -13.13 20250210 3925 44.97 20250203 13060 -56.43 20240516 3855 47.60 20241209 7.54 N 393210 500 78 억 0 N N 0 N 00 N
11 20250211 151207 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 -270 5 -4.55 6317692740 1079893 19.44 6000 6050 5610 7700 4160 5930 5850.16 0.00 0 44219 6783 6356 6123 5696 5463 6240 5580 78 1770 500 3670 10 1 15614544 884 25.04 2.74 12 6.92 226.00 2069.00 13060 20240516 -56.66 3855 20241209 46.82 6550 -13.59 20250210 3925 44.20 20250203 13060 -56.66 20240516 3855 46.82 20241209 7.54 N 393210 500 78 억 0 N N 0 N 00 N
12 20250211 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -130 5 -2.19 4960805750 841862 15.16 6000 6050 5770 7700 4160 5930 5892.58 0.00 0 22595 6783 6356 6123 5696 5463 6240 5580 78 1770 500 3670 10 1 15614544 906 25.66 2.80 12 5.39 226.00 2069.00 13060 20240516 -55.59 3855 20241209 50.45 6550 -11.45 20250210 3925 47.77 20250203 13060 -55.59 20240516 3855 50.45 20241209 7.54 N 393210 500 78 억 0 N N 0 N 00 N