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
411080/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
20250212,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-260,5,-2.74,3490001580,376344,24.63,9510,9580,9150,12330,6650,9490,9273.10,3.12,0,9327,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1407,307.67,3.42,12,2.47,30.00,2701.00,16690,20240416,-44.70,5220,20240805,76.82,11980,-22.95,20250206,6630,39.22,20250102,16690,-44.70,20240416,5220,76.82,20240805,4.93,N,411080,100,15 억,,475055,N,N,303,N,00,N
20250212,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-240,5,-2.53,3307412990,356549,23.34,9510,9580,9150,12330,6650,9490,9275.55,3.12,0,9082,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1410,308.33,3.42,12,2.34,30.00,2701.00,16690,20240416,-44.58,5220,20240805,77.20,11980,-22.79,20250206,6630,39.52,20250102,16690,-44.58,20240416,5220,77.20,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250212,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-250,5,-2.63,2846341090,306430,20.06,9510,9580,9200,12330,6650,9490,9288.02,3.12,0,-3129,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1409,308.00,3.42,12,2.01,30.00,2701.00,16690,20240416,-44.64,5220,20240805,77.01,11980,-22.87,20250206,6630,39.37,20250102,16690,-44.64,20240416,5220,77.01,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250212,131215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-280,5,-2.95,2666097210,286880,18.78,9510,9580,9200,12330,6650,9490,9292.70,3.12,0,-3961,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1404,307.00,3.41,12,1.88,30.00,2701.00,16690,20240416,-44.82,5220,20240805,76.44,11980,-23.12,20250206,6630,38.91,20250102,16690,-44.82,20240416,5220,76.44,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250212,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-280,5,-2.95,2512424610,270202,17.69,9510,9580,9200,12330,6650,9490,9297.57,3.12,0,-4012,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1404,307.00,3.41,12,1.77,30.00,2701.00,16690,20240416,-44.82,5220,20240805,76.44,11980,-23.12,20250206,6630,38.91,20250102,16690,-44.82,20240416,5220,76.44,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250212,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-240,5,-2.53,2260816010,242991,15.91,9510,9580,9200,12330,6650,9490,9303.31,3.12,0,-3605,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1410,308.33,3.42,12,1.59,30.00,2701.00,16690,20240416,-44.58,5220,20240805,77.20,11980,-22.79,20250206,6630,39.52,20250102,16690,-44.58,20240416,5220,77.20,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250212,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-240,5,-2.53,1703060480,182647,11.96,9510,9580,9200,12330,6650,9490,9323.37,3.12,0,-15827,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1410,308.33,3.42,12,1.20,30.00,2701.00,16690,20240416,-44.58,5220,20240805,77.20,11980,-22.79,20250206,6630,39.52,20250102,16690,-44.58,20240416,5220,77.20,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250212,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-210,5,-2.21,687926680,73349,4.80,9510,9580,9250,12330,6650,9490,9377.20,3.12,0,-12219,10043,9766,9583,9306,9123,9675,9215,15,2840,100,5880,10,1,15248638,1415,309.33,3.44,12,0.48,30.00,2701.00,16690,20240416,-44.40,5220,20240805,77.78,11980,-22.54,20250206,6630,39.97,20250102,16690,-44.40,20240416,5220,77.78,20240805,4.93,N,411080,100,15 억,,475055,N,N,576,N,00,N
20250211,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,-690,5,-6.78,7857313520,812743,134.08,9660,9860,9400,13230,7130,10180,9667.20,0.88,0,51184,10600,10390,10210,10000,9820,10300,9910,15,3050,100,6310,10,1,15248638,1447,316.33,3.51,12,5.33,30.00,2701.00,16690,20240416,-43.14,5220,20240805,81.80,11980,-20.78,20250206,6630,43.14,20250102,16690,-43.14,20240416,5220,81.80,20240805,5.09,N,411080,100,15 억,,133796,N,N,576,N,00,N
20250211,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,-700,5,-6.88,7573568660,782839,129.14,9660,9860,9400,13230,7130,10180,9673.69,0.88,0,50473,10600,10390,10210,10000,9820,10300,9910,15,3050,100,6310,10,1,15248638,1446,316.00,3.51,12,5.13,30.00,2701.00,16690,20240416,-43.20,5220,20240805,81.61,11980,-20.87,20250206,6630,42.99,20250102,16690,-43.20,20240416,5220,81.61,20240805,5.09,N,411080,100,15 억,,133796,N,N,282,N,00,N
20250211,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9560,-620,5,-6.09,6588058880,678991,112.01,9660,9860,9510,13230,7130,10180,9701.85,0.88,0,46298,10600,10390,10210,10000,9820,10300,9910,15,3050,100,6310,10,1,15248638,1458,318.67,3.54,12,4.45,30.00,2701.00,16690,20240416,-42.72,5220,20240805,83.14,11980,-20.20,20250206,6630,44.19,20250102,16690,-42.72,20240416,5220,83.14,20240805,5.09,N,411080,100,15 억,,133796,N,N,282,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 161212 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -260 5 -2.74 3490001580 376344 24.63 9510 9580 9150 12330 6650 9490 9273.10 3.12 0 9327 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1407 307.67 3.42 12 2.47 30.00 2701.00 16690 20240416 -44.70 5220 20240805 76.82 11980 -22.95 20250206 6630 39.22 20250102 16690 -44.70 20240416 5220 76.82 20240805 4.93 N 411080 100 15 억 475055 N N 303 N 00 N
3 20250212 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 -240 5 -2.53 3307412990 356549 23.34 9510 9580 9150 12330 6650 9490 9275.55 3.12 0 9082 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1410 308.33 3.42 12 2.34 30.00 2701.00 16690 20240416 -44.58 5220 20240805 77.20 11980 -22.79 20250206 6630 39.52 20250102 16690 -44.58 20240416 5220 77.20 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
4 20250212 141212 57 100.00 KOSDAQ IT 서비스 N N N N N 9240 -250 5 -2.63 2846341090 306430 20.06 9510 9580 9200 12330 6650 9490 9288.02 3.12 0 -3129 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1409 308.00 3.42 12 2.01 30.00 2701.00 16690 20240416 -44.64 5220 20240805 77.01 11980 -22.87 20250206 6630 39.37 20250102 16690 -44.64 20240416 5220 77.01 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
5 20250212 131215 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 -280 5 -2.95 2666097210 286880 18.78 9510 9580 9200 12330 6650 9490 9292.70 3.12 0 -3961 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1404 307.00 3.41 12 1.88 30.00 2701.00 16690 20240416 -44.82 5220 20240805 76.44 11980 -23.12 20250206 6630 38.91 20250102 16690 -44.82 20240416 5220 76.44 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
6 20250212 121211 57 100.00 KOSDAQ IT 서비스 N N N N N 9210 -280 5 -2.95 2512424610 270202 17.69 9510 9580 9200 12330 6650 9490 9297.57 3.12 0 -4012 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1404 307.00 3.41 12 1.77 30.00 2701.00 16690 20240416 -44.82 5220 20240805 76.44 11980 -23.12 20250206 6630 38.91 20250102 16690 -44.82 20240416 5220 76.44 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
7 20250212 111209 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 -240 5 -2.53 2260816010 242991 15.91 9510 9580 9200 12330 6650 9490 9303.31 3.12 0 -3605 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1410 308.33 3.42 12 1.59 30.00 2701.00 16690 20240416 -44.58 5220 20240805 77.20 11980 -22.79 20250206 6630 39.52 20250102 16690 -44.58 20240416 5220 77.20 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
8 20250212 101203 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 -240 5 -2.53 1703060480 182647 11.96 9510 9580 9200 12330 6650 9490 9323.37 3.12 0 -15827 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1410 308.33 3.42 12 1.20 30.00 2701.00 16690 20240416 -44.58 5220 20240805 77.20 11980 -22.79 20250206 6630 39.52 20250102 16690 -44.58 20240416 5220 77.20 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
9 20250212 091123 57 100.00 KOSDAQ IT 서비스 N N N N N 9280 -210 5 -2.21 687926680 73349 4.80 9510 9580 9250 12330 6650 9490 9377.20 3.12 0 -12219 10043 9766 9583 9306 9123 9675 9215 15 2840 100 5880 10 1 15248638 1415 309.33 3.44 12 0.48 30.00 2701.00 16690 20240416 -44.40 5220 20240805 77.78 11980 -22.54 20250206 6630 39.97 20250102 16690 -44.40 20240416 5220 77.78 20240805 4.93 N 411080 100 15 억 475055 N N 576 N 00 N
10 20250211 161214 57 100.00 KOSDAQ IT 서비스 N N N N N 9490 -690 5 -6.78 7857313520 812743 134.08 9660 9860 9400 13230 7130 10180 9667.20 0.88 0 51184 10600 10390 10210 10000 9820 10300 9910 15 3050 100 6310 10 1 15248638 1447 316.33 3.51 12 5.33 30.00 2701.00 16690 20240416 -43.14 5220 20240805 81.80 11980 -20.78 20250206 6630 43.14 20250102 16690 -43.14 20240416 5220 81.80 20240805 5.09 N 411080 100 15 억 133796 N N 576 N 00 N
11 20250211 151215 57 100.00 KOSDAQ IT 서비스 N N N N N 9480 -700 5 -6.88 7573568660 782839 129.14 9660 9860 9400 13230 7130 10180 9673.69 0.88 0 50473 10600 10390 10210 10000 9820 10300 9910 15 3050 100 6310 10 1 15248638 1446 316.00 3.51 12 5.13 30.00 2701.00 16690 20240416 -43.20 5220 20240805 81.61 11980 -20.87 20250206 6630 42.99 20250102 16690 -43.20 20240416 5220 81.61 20240805 5.09 N 411080 100 15 억 133796 N N 282 N 00 N
12 20250211 141214 57 100.00 KOSDAQ IT 서비스 N N N N N 9560 -620 5 -6.09 6588058880 678991 112.01 9660 9860 9510 13230 7130 10180 9701.85 0.88 0 46298 10600 10390 10210 10000 9820 10300 9910 15 3050 100 6310 10 1 15248638 1458 318.67 3.54 12 4.45 30.00 2701.00 16690 20240416 -42.72 5220 20240805 83.14 11980 -20.20 20250206 6630 44.19 20250102 16690 -42.72 20240416 5220 83.14 20240805 5.09 N 411080 100 15 억 133796 N N 282 N 00 N