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
418470/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
20250212,161218,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14780,-670,5,-4.34,3237254160,217444,228.41,15380,15390,14540,20050,10820,15450,14887.83,4.95,0,9643,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1256,7.17,2.15,12,2.56,2060.00,6881.00,29300,20240220,-49.56,12200,20241113,21.15,16940,-12.75,20250207,13110,12.74,20250120,29300,-49.56,20240220,12200,21.15,20241113,5.12,N,418470,500,42 억,,420954,N,N,38,N,00,N
20250212,151217,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14790,-660,5,-4.27,3174009700,213168,223.92,15380,15390,14540,20050,10820,15450,14889.71,4.95,0,10938,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1257,7.18,2.15,12,2.51,2060.00,6881.00,29300,20240220,-49.52,12200,20241113,21.23,16940,-12.69,20250207,13110,12.81,20250120,29300,-49.52,20240220,12200,21.23,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250212,141218,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14940,-510,5,-3.30,2891996240,194100,203.89,15380,15390,14540,20050,10820,15450,14899.52,4.95,0,9281,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1270,7.25,2.17,12,2.28,2060.00,6881.00,29300,20240220,-49.01,12200,20241113,22.46,16940,-11.81,20250207,13110,13.96,20250120,29300,-49.01,20240220,12200,22.46,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250212,131221,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14820,-630,5,-4.08,2709872410,181891,191.06,15380,15390,14540,20050,10820,15450,14898.33,4.95,0,13606,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1260,7.19,2.15,12,2.14,2060.00,6881.00,29300,20240220,-49.42,12200,20241113,21.48,16940,-12.51,20250207,13110,13.04,20250120,29300,-49.42,20240220,12200,21.48,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250212,121217,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14810,-640,5,-4.14,2409206000,161600,169.75,15380,15390,14540,20050,10820,15450,14908.45,4.95,0,21518,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1259,7.19,2.15,12,1.90,2060.00,6881.00,29300,20240220,-49.45,12200,20241113,21.39,16940,-12.57,20250207,13110,12.97,20250120,29300,-49.45,20240220,12200,21.39,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250212,111215,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14770,-680,5,-4.40,2246847770,150629,158.23,15380,15390,14540,20050,10820,15450,14916.44,4.95,0,24565,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1255,7.17,2.15,12,1.77,2060.00,6881.00,29300,20240220,-49.59,12200,20241113,21.07,16940,-12.81,20250207,13110,12.66,20250120,29300,-49.59,20240220,12200,21.07,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250212,101210,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14890,-560,5,-3.62,1274259810,84617,88.88,15380,15390,14750,20050,10820,15450,15059.15,4.95,0,20564,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1266,7.23,2.16,12,1.00,2060.00,6881.00,29300,20240220,-49.18,12200,20241113,22.05,16940,-12.10,20250207,13110,13.58,20250120,29300,-49.18,20240220,12200,22.05,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250212,091128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15200,-250,5,-1.62,125656200,8220,8.63,15380,15390,15130,20050,10820,15450,15286.64,4.95,0,-2274,16056,15752,15586,15282,15116,15670,15200,42,4600,500,9570,10,1,8499289,1292,7.38,2.21,12,0.10,2060.00,6881.00,29300,20240220,-48.12,12200,20241113,24.59,16940,-10.27,20250207,13110,15.94,20250120,29300,-48.12,20240220,12200,24.59,20241113,5.12,N,418470,500,42 억,,420954,N,N,3,N,00,N
20250211,161220,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15450,-160,5,-1.02,1477192150,94635,47.23,15700,15890,15420,20250,10930,15610,15609.77,4.97,0,-4327,16670,16140,15520,14990,14370,15830,14680,42,4640,500,9670,10,1,8499289,1313,7.50,2.25,12,1.11,2060.00,6881.00,29700,20240129,-47.98,12200,20241113,26.64,16940,-8.80,20250207,13110,17.85,20250120,29300,-47.27,20240220,12200,26.64,20241113,5.05,N,418470,500,42 억,,422664,N,N,3,N,00,N
20250211,151221,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15540,-70,5,-0.45,1304076270,83444,41.64,15700,15890,15420,20250,10930,15610,15628.16,4.97,0,-4455,16670,16140,15520,14990,14370,15830,14680,42,4640,500,9670,10,1,8499289,1321,7.54,2.26,12,0.98,2060.00,6881.00,29700,20240129,-47.68,12200,20241113,27.38,16940,-8.26,20250207,13110,18.54,20250120,29300,-46.96,20240220,12200,27.38,20241113,5.05,N,418470,500,42 억,,422664,N,N,54,N,00,N
20250211,141220,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15680,70,2,0.45,1100663380,70358,35.11,15700,15890,15420,20250,10930,15610,15643.76,4.97,0,-6733,16670,16140,15520,14990,14370,15830,14680,42,4640,500,9670,10,1,8499289,1333,7.61,2.28,12,0.83,2060.00,6881.00,29700,20240129,-47.21,12200,20241113,28.52,16940,-7.44,20250207,13110,19.60,20250120,29300,-46.48,20240220,12200,28.52,20241113,5.05,N,418470,500,42 억,,422664,N,N,54,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 161218 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14780 -670 5 -4.34 3237254160 217444 228.41 15380 15390 14540 20050 10820 15450 14887.83 4.95 0 9643 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1256 7.17 2.15 12 2.56 2060.00 6881.00 29300 20240220 -49.56 12200 20241113 21.15 16940 -12.75 20250207 13110 12.74 20250120 29300 -49.56 20240220 12200 21.15 20241113 5.12 N 418470 500 42 억 420954 N N 38 N 00 N
3 20250212 151217 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14790 -660 5 -4.27 3174009700 213168 223.92 15380 15390 14540 20050 10820 15450 14889.71 4.95 0 10938 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1257 7.18 2.15 12 2.51 2060.00 6881.00 29300 20240220 -49.52 12200 20241113 21.23 16940 -12.69 20250207 13110 12.81 20250120 29300 -49.52 20240220 12200 21.23 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
4 20250212 141218 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14940 -510 5 -3.30 2891996240 194100 203.89 15380 15390 14540 20050 10820 15450 14899.52 4.95 0 9281 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1270 7.25 2.17 12 2.28 2060.00 6881.00 29300 20240220 -49.01 12200 20241113 22.46 16940 -11.81 20250207 13110 13.96 20250120 29300 -49.01 20240220 12200 22.46 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
5 20250212 131221 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14820 -630 5 -4.08 2709872410 181891 191.06 15380 15390 14540 20050 10820 15450 14898.33 4.95 0 13606 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1260 7.19 2.15 12 2.14 2060.00 6881.00 29300 20240220 -49.42 12200 20241113 21.48 16940 -12.51 20250207 13110 13.04 20250120 29300 -49.42 20240220 12200 21.48 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
6 20250212 121217 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14810 -640 5 -4.14 2409206000 161600 169.75 15380 15390 14540 20050 10820 15450 14908.45 4.95 0 21518 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1259 7.19 2.15 12 1.90 2060.00 6881.00 29300 20240220 -49.45 12200 20241113 21.39 16940 -12.57 20250207 13110 12.97 20250120 29300 -49.45 20240220 12200 21.39 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
7 20250212 111215 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14770 -680 5 -4.40 2246847770 150629 158.23 15380 15390 14540 20050 10820 15450 14916.44 4.95 0 24565 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1255 7.17 2.15 12 1.77 2060.00 6881.00 29300 20240220 -49.59 12200 20241113 21.07 16940 -12.81 20250207 13110 12.66 20250120 29300 -49.59 20240220 12200 21.07 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
8 20250212 101210 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14890 -560 5 -3.62 1274259810 84617 88.88 15380 15390 14750 20050 10820 15450 15059.15 4.95 0 20564 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1266 7.23 2.16 12 1.00 2060.00 6881.00 29300 20240220 -49.18 12200 20241113 22.05 16940 -12.10 20250207 13110 13.58 20250120 29300 -49.18 20240220 12200 22.05 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
9 20250212 091128 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15200 -250 5 -1.62 125656200 8220 8.63 15380 15390 15130 20050 10820 15450 15286.64 4.95 0 -2274 16056 15752 15586 15282 15116 15670 15200 42 4600 500 9570 10 1 8499289 1292 7.38 2.21 12 0.10 2060.00 6881.00 29300 20240220 -48.12 12200 20241113 24.59 16940 -10.27 20250207 13110 15.94 20250120 29300 -48.12 20240220 12200 24.59 20241113 5.12 N 418470 500 42 억 420954 N N 3 N 00 N
10 20250211 161220 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15450 -160 5 -1.02 1477192150 94635 47.23 15700 15890 15420 20250 10930 15610 15609.77 4.97 0 -4327 16670 16140 15520 14990 14370 15830 14680 42 4640 500 9670 10 1 8499289 1313 7.50 2.25 12 1.11 2060.00 6881.00 29700 20240129 -47.98 12200 20241113 26.64 16940 -8.80 20250207 13110 17.85 20250120 29300 -47.27 20240220 12200 26.64 20241113 5.05 N 418470 500 42 억 422664 N N 3 N 00 N
11 20250211 151221 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15540 -70 5 -0.45 1304076270 83444 41.64 15700 15890 15420 20250 10930 15610 15628.16 4.97 0 -4455 16670 16140 15520 14990 14370 15830 14680 42 4640 500 9670 10 1 8499289 1321 7.54 2.26 12 0.98 2060.00 6881.00 29700 20240129 -47.68 12200 20241113 27.38 16940 -8.26 20250207 13110 18.54 20250120 29300 -46.96 20240220 12200 27.38 20241113 5.05 N 418470 500 42 억 422664 N N 54 N 00 N
12 20250211 141220 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15680 70 2 0.45 1100663380 70358 35.11 15700 15890 15420 20250 10930 15610 15643.76 4.97 0 -6733 16670 16140 15520 14990 14370 15830 14680 42 4640 500 9670 10 1 8499289 1333 7.61 2.28 12 0.83 2060.00 6881.00 29700 20240129 -47.21 12200 20241113 28.52 16940 -7.44 20250207 13110 19.60 20250120 29300 -46.48 20240220 12200 28.52 20241113 5.05 N 418470 500 42 억 422664 N N 54 N 00 N