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
418620/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
20250212,161218,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3890,-115,5,-2.87,153140570,38976,87.82,4005,4010,3880,5200,2805,4005,3929.13,1.86,0,-6347,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,375,-5.11,-3.97,12,0.40,-761.00,-981.00,36476,20240223,-89.34,3638,20250120,6.93,6044,-35.64,20250107,3638,6.93,20250120,39650,-90.19,20240223,3880,0.26,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,151217,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3880,-125,5,-3.12,151801735,38632,87.05,4005,4010,3880,5200,2805,4005,3929.43,1.86,0,-6435,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,374,-5.10,-3.96,12,0.40,-761.00,-981.00,36476,20240223,-89.36,3638,20250120,6.65,6044,-35.80,20250107,3638,6.65,20250120,39650,-90.21,20240223,3880,0.00,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,141219,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3930,-75,5,-1.87,84576820,21405,48.23,4005,4010,3915,5200,2805,4005,3951.26,1.86,0,-2775,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,379,-5.16,-4.01,12,0.22,-761.00,-981.00,36476,20240223,-89.23,3638,20250120,8.03,6044,-34.98,20250107,3638,8.03,20250120,39650,-90.09,20240223,3915,0.38,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,131222,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3940,-65,5,-1.62,73548405,18596,41.90,4005,4010,3915,5200,2805,4005,3955.07,1.86,0,-3173,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,380,-5.18,-4.02,12,0.19,-761.00,-981.00,36476,20240223,-89.20,3638,20250120,8.30,6044,-34.81,20250107,3638,8.30,20250120,39650,-90.06,20240223,3915,0.64,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,121217,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3920,-85,5,-2.12,59818105,15099,34.02,4005,4010,3920,5200,2805,4005,3961.73,1.86,0,-3372,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,378,-5.15,-4.00,12,0.16,-761.00,-981.00,36476,20240223,-89.25,3638,20250120,7.75,6044,-35.14,20250107,3638,7.75,20250120,39650,-90.11,20240223,3920,0.00,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,111216,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3935,-70,5,-1.75,42996690,10818,24.38,4005,4010,3930,5200,2805,4005,3974.55,1.86,0,-1490,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,380,-5.17,-4.01,12,0.11,-761.00,-981.00,36476,20240223,-89.21,3638,20250120,8.16,6044,-34.89,20250107,3638,8.16,20250120,39650,-90.08,20240223,3930,0.13,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,101210,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3960,-45,5,-1.12,32533385,8165,18.40,4005,4010,3945,5200,2805,4005,3984.49,1.86,0,-1756,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,382,-5.20,-4.04,12,0.08,-761.00,-981.00,36476,20240223,-89.14,3638,20250120,8.85,6044,-34.48,20250107,3638,8.85,20250120,39650,-90.01,20240223,3945,0.38,20250212,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250212,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,0,3,0.00,22148815,5550,12.51,4005,4010,3960,5200,2805,4005,3990.78,1.86,0,-2724,4168,4086,4023,3941,3878,4055,3910,48,1195,500,2480,5,1,9650477,387,-5.26,-4.08,12,0.06,-761.00,-981.00,36476,20240223,-89.02,3638,20250120,10.09,6044,-33.74,20250107,3638,10.09,20250120,39650,-89.90,20240223,3945,1.52,20250210,0.19,N,418620,500,48 억,,179291,N,N,0,N,00,N
20250211,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,5,2,0.12,178346430,44380,64.55,4050,4105,3960,5200,2800,4000,4018.65,1.73,0,12775,4216,4107,4026,3917,3836,4067,3877,48,1200,500,2480,5,1,9650477,387,-5.26,-4.08,12,0.46,-761.00,-981.00,36476,20240223,-89.02,3638,20250120,10.09,6044,-33.74,20250107,3638,10.09,20250120,39650,-89.90,20240223,3945,1.52,20250210,0.19,N,418620,500,48 억,,166507,N,N,0,N,00,N
20250211,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,25,2,0.62,177010585,44047,64.06,4050,4105,3960,5200,2800,4000,4018.68,1.73,0,12772,4216,4107,4026,3917,3836,4067,3877,48,1200,500,2480,5,1,9650477,388,-5.29,-4.10,12,0.46,-761.00,-981.00,36476,20240223,-88.97,3638,20250120,10.64,6044,-33.41,20250107,3638,10.64,20250120,39650,-89.85,20240223,3945,2.03,20250210,0.19,N,418620,500,48 억,,166507,N,N,0,N,00,N
20250211,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,25,2,0.62,170226360,42355,61.60,4050,4105,3960,5200,2800,4000,4019.04,1.73,0,13601,4216,4107,4026,3917,3836,4067,3877,48,1200,500,2480,5,1,9650477,388,-5.29,-4.10,12,0.44,-761.00,-981.00,36476,20240223,-88.97,3638,20250120,10.64,6044,-33.41,20250107,3638,10.64,20250120,39650,-89.85,20240223,3945,2.03,20250210,0.19,N,418620,500,48 억,,166507,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 161218 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3890 -115 5 -2.87 153140570 38976 87.82 4005 4010 3880 5200 2805 4005 3929.13 1.86 0 -6347 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 375 -5.11 -3.97 12 0.40 -761.00 -981.00 36476 20240223 -89.34 3638 20250120 6.93 6044 -35.64 20250107 3638 6.93 20250120 39650 -90.19 20240223 3880 0.26 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
3 20250212 151217 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3880 -125 5 -3.12 151801735 38632 87.05 4005 4010 3880 5200 2805 4005 3929.43 1.86 0 -6435 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 374 -5.10 -3.96 12 0.40 -761.00 -981.00 36476 20240223 -89.36 3638 20250120 6.65 6044 -35.80 20250107 3638 6.65 20250120 39650 -90.21 20240223 3880 0.00 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
4 20250212 141219 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3930 -75 5 -1.87 84576820 21405 48.23 4005 4010 3915 5200 2805 4005 3951.26 1.86 0 -2775 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 379 -5.16 -4.01 12 0.22 -761.00 -981.00 36476 20240223 -89.23 3638 20250120 8.03 6044 -34.98 20250107 3638 8.03 20250120 39650 -90.09 20240223 3915 0.38 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
5 20250212 131222 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3940 -65 5 -1.62 73548405 18596 41.90 4005 4010 3915 5200 2805 4005 3955.07 1.86 0 -3173 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 380 -5.18 -4.02 12 0.19 -761.00 -981.00 36476 20240223 -89.20 3638 20250120 8.30 6044 -34.81 20250107 3638 8.30 20250120 39650 -90.06 20240223 3915 0.64 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
6 20250212 121217 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3920 -85 5 -2.12 59818105 15099 34.02 4005 4010 3920 5200 2805 4005 3961.73 1.86 0 -3372 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 378 -5.15 -4.00 12 0.16 -761.00 -981.00 36476 20240223 -89.25 3638 20250120 7.75 6044 -35.14 20250107 3638 7.75 20250120 39650 -90.11 20240223 3920 0.00 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
7 20250212 111216 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3935 -70 5 -1.75 42996690 10818 24.38 4005 4010 3930 5200 2805 4005 3974.55 1.86 0 -1490 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 380 -5.17 -4.01 12 0.11 -761.00 -981.00 36476 20240223 -89.21 3638 20250120 8.16 6044 -34.89 20250107 3638 8.16 20250120 39650 -90.08 20240223 3930 0.13 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
8 20250212 101210 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3960 -45 5 -1.12 32533385 8165 18.40 4005 4010 3945 5200 2805 4005 3984.49 1.86 0 -1756 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 382 -5.20 -4.04 12 0.08 -761.00 -981.00 36476 20240223 -89.14 3638 20250120 8.85 6044 -34.48 20250107 3638 8.85 20250120 39650 -90.01 20240223 3945 0.38 20250212 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
9 20250212 091128 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 0 3 0.00 22148815 5550 12.51 4005 4010 3960 5200 2805 4005 3990.78 1.86 0 -2724 4168 4086 4023 3941 3878 4055 3910 48 1195 500 2480 5 1 9650477 387 -5.26 -4.08 12 0.06 -761.00 -981.00 36476 20240223 -89.02 3638 20250120 10.09 6044 -33.74 20250107 3638 10.09 20250120 39650 -89.90 20240223 3945 1.52 20250210 0.19 N 418620 500 48 억 179291 N N 0 N 00 N
10 20250211 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 5 2 0.12 178346430 44380 64.55 4050 4105 3960 5200 2800 4000 4018.65 1.73 0 12775 4216 4107 4026 3917 3836 4067 3877 48 1200 500 2480 5 1 9650477 387 -5.26 -4.08 12 0.46 -761.00 -981.00 36476 20240223 -89.02 3638 20250120 10.09 6044 -33.74 20250107 3638 10.09 20250120 39650 -89.90 20240223 3945 1.52 20250210 0.19 N 418620 500 48 억 166507 N N 0 N 00 N
11 20250211 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 4025 25 2 0.62 177010585 44047 64.06 4050 4105 3960 5200 2800 4000 4018.68 1.73 0 12772 4216 4107 4026 3917 3836 4067 3877 48 1200 500 2480 5 1 9650477 388 -5.29 -4.10 12 0.46 -761.00 -981.00 36476 20240223 -88.97 3638 20250120 10.64 6044 -33.41 20250107 3638 10.64 20250120 39650 -89.85 20240223 3945 2.03 20250210 0.19 N 418620 500 48 억 166507 N N 0 N 00 N
12 20250211 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 4025 25 2 0.62 170226360 42355 61.60 4050 4105 3960 5200 2800 4000 4019.04 1.73 0 13601 4216 4107 4026 3917 3836 4067 3877 48 1200 500 2480 5 1 9650477 388 -5.29 -4.10 12 0.44 -761.00 -981.00 36476 20240223 -88.97 3638 20250120 10.64 6044 -33.41 20250107 3638 10.64 20250120 39650 -89.85 20240223 3945 2.03 20250210 0.19 N 418620 500 48 억 166507 N N 0 N 00 N