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
419120/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
20250212,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,660,2,10.75,5939898780,854651,15429.70,6180,7340,6150,7980,4300,6140,6950.19,0.41,0,-3103,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,529,16.35,0.91,12,10.99,416.00,7482.00,13900,20240213,-51.08,5110,20241209,33.07,7340,-7.36,20250212,5390,26.16,20250203,13900,-51.08,20240213,5110,33.07,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,470,2,7.65,5816456120,836366,15099.58,6180,7340,6150,7980,4300,6140,6954.44,0.41,0,-4029,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,514,15.89,0.88,12,10.76,416.00,7482.00,13900,20240213,-52.45,5110,20241209,29.35,7340,-9.95,20250212,5390,22.63,20250203,13900,-52.45,20240213,5110,29.35,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,410,2,6.68,5722870790,822146,14842.86,6180,7340,6150,7980,4300,6140,6960.89,0.41,0,-7260,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,509,15.75,0.88,12,10.58,416.00,7482.00,13900,20240213,-52.88,5110,20241209,28.18,7340,-10.76,20250212,5390,21.52,20250203,13900,-52.88,20240213,5110,28.18,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,131223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,560,2,9.12,5575422550,799904,14441.31,6180,7340,6150,7980,4300,6140,6970.11,0.41,0,-9925,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,521,16.11,0.90,12,10.29,416.00,7482.00,13900,20240213,-51.80,5110,20241209,31.12,7340,-8.72,20250212,5390,24.30,20250203,13900,-51.80,20240213,5110,31.12,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,670,2,10.91,5395182730,773172,13958.69,6180,7340,6150,7980,4300,6140,6977.99,0.41,0,-10143,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,529,16.37,0.91,12,9.95,416.00,7482.00,13900,20240213,-51.01,5110,20241209,33.27,7340,-7.22,20250212,5390,26.35,20250203,13900,-51.01,20240213,5110,33.27,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,640,2,10.42,5251958620,752103,13578.32,6180,7340,6150,7980,4300,6140,6983.03,0.41,0,-9718,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,527,16.30,0.91,12,9.67,416.00,7482.00,13900,20240213,-51.22,5110,20241209,32.68,7340,-7.63,20250212,5390,25.79,20250203,13900,-51.22,20240213,5110,32.68,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,590,2,9.61,4898925610,699938,12636.54,6180,7340,6150,7980,4300,6140,6999.09,0.41,0,-9738,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,523,16.18,0.90,12,9.00,416.00,7482.00,13900,20240213,-51.58,5110,20241209,31.70,7340,-8.31,20250212,5390,24.86,20250203,13900,-51.58,20240213,5110,31.70,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250212,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,380,2,6.19,163901640,25614,462.43,6180,6550,6150,7980,4300,6140,6398.91,0.41,0,-487,6206,6172,6116,6082,6026,6190,6100,39,1840,500,3800,10,1,7774326,507,15.67,0.87,12,0.33,416.00,7482.00,13900,20240213,-53.09,5110,20241209,27.59,6550,-0.46,20250212,5390,20.96,20250203,13900,-53.09,20240213,5110,27.59,20241209,1.12,N,419120,500,38 억,,31680,N,N,0,N,00,N
20250211,161222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,20,2,0.33,32291280,5286,69.58,6060,6150,6060,7950,4290,6120,6107.43,0.41,0,81,6240,6180,6090,6030,5940,6210,6060,39,1830,500,3790,10,1,7774326,477,14.76,0.82,12,0.07,416.00,7482.00,13900,20240213,-55.83,5110,20241209,20.16,6420,-4.36,20250120,5390,13.91,20250203,13900,-55.83,20240213,5110,20.16,20241209,1.14,N,419120,500,38 억,,31599,N,N,0,N,00,N
20250211,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,0,3,0.00,28688040,4699,61.85,6060,6150,6060,7950,4290,6120,6105.14,0.41,0,150,6240,6180,6090,6030,5940,6210,6060,39,1830,500,3790,10,1,7774326,476,14.71,0.82,12,0.06,416.00,7482.00,13900,20240213,-55.97,5110,20241209,19.77,6420,-4.67,20250120,5390,13.54,20250203,13900,-55.97,20240213,5110,19.77,20241209,1.14,N,419120,500,38 억,,31599,N,N,0,N,00,N
20250211,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,0,3,0.00,26375180,4321,56.88,6060,6150,6060,7950,4290,6120,6103.95,0.41,0,128,6240,6180,6090,6030,5940,6210,6060,39,1830,500,3790,10,1,7774326,476,14.71,0.82,12,0.06,416.00,7482.00,13900,20240213,-55.97,5110,20241209,19.77,6420,-4.67,20250120,5390,13.54,20250203,13900,-55.97,20240213,5110,19.77,20241209,1.14,N,419120,500,38 억,,31599,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 161219 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 660 2 10.75 5939898780 854651 15429.70 6180 7340 6150 7980 4300 6140 6950.19 0.41 0 -3103 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 529 16.35 0.91 12 10.99 416.00 7482.00 13900 20240213 -51.08 5110 20241209 33.07 7340 -7.36 20250212 5390 26.16 20250203 13900 -51.08 20240213 5110 33.07 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
3 20250212 151218 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 470 2 7.65 5816456120 836366 15099.58 6180 7340 6150 7980 4300 6140 6954.44 0.41 0 -4029 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 514 15.89 0.88 12 10.76 416.00 7482.00 13900 20240213 -52.45 5110 20241209 29.35 7340 -9.95 20250212 5390 22.63 20250203 13900 -52.45 20240213 5110 29.35 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
4 20250212 141219 57 100.00 KOSDAQ IT 서비스 N N N N N 6550 410 2 6.68 5722870790 822146 14842.86 6180 7340 6150 7980 4300 6140 6960.89 0.41 0 -7260 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 509 15.75 0.88 12 10.58 416.00 7482.00 13900 20240213 -52.88 5110 20241209 28.18 7340 -10.76 20250212 5390 21.52 20250203 13900 -52.88 20240213 5110 28.18 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
5 20250212 131223 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 560 2 9.12 5575422550 799904 14441.31 6180 7340 6150 7980 4300 6140 6970.11 0.41 0 -9925 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 521 16.11 0.90 12 10.29 416.00 7482.00 13900 20240213 -51.80 5110 20241209 31.12 7340 -8.72 20250212 5390 24.30 20250203 13900 -51.80 20240213 5110 31.12 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
6 20250212 121218 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 670 2 10.91 5395182730 773172 13958.69 6180 7340 6150 7980 4300 6140 6977.99 0.41 0 -10143 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 529 16.37 0.91 12 9.95 416.00 7482.00 13900 20240213 -51.01 5110 20241209 33.27 7340 -7.22 20250212 5390 26.35 20250203 13900 -51.01 20240213 5110 33.27 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
7 20250212 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 640 2 10.42 5251958620 752103 13578.32 6180 7340 6150 7980 4300 6140 6983.03 0.41 0 -9718 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 527 16.30 0.91 12 9.67 416.00 7482.00 13900 20240213 -51.22 5110 20241209 32.68 7340 -7.63 20250212 5390 25.79 20250203 13900 -51.22 20240213 5110 32.68 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
8 20250212 101211 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 590 2 9.61 4898925610 699938 12636.54 6180 7340 6150 7980 4300 6140 6999.09 0.41 0 -9738 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 523 16.18 0.90 12 9.00 416.00 7482.00 13900 20240213 -51.58 5110 20241209 31.70 7340 -8.31 20250212 5390 24.86 20250203 13900 -51.58 20240213 5110 31.70 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
9 20250212 091129 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 380 2 6.19 163901640 25614 462.43 6180 6550 6150 7980 4300 6140 6398.91 0.41 0 -487 6206 6172 6116 6082 6026 6190 6100 39 1840 500 3800 10 1 7774326 507 15.67 0.87 12 0.33 416.00 7482.00 13900 20240213 -53.09 5110 20241209 27.59 6550 -0.46 20250212 5390 20.96 20250203 13900 -53.09 20240213 5110 27.59 20241209 1.12 N 419120 500 38 억 31680 N N 0 N 00 N
10 20250211 161222 57 100.00 KOSDAQ IT 서비스 N N N N N 6140 20 2 0.33 32291280 5286 69.58 6060 6150 6060 7950 4290 6120 6107.43 0.41 0 81 6240 6180 6090 6030 5940 6210 6060 39 1830 500 3790 10 1 7774326 477 14.76 0.82 12 0.07 416.00 7482.00 13900 20240213 -55.83 5110 20241209 20.16 6420 -4.36 20250120 5390 13.91 20250203 13900 -55.83 20240213 5110 20.16 20241209 1.14 N 419120 500 38 억 31599 N N 0 N 00 N
11 20250211 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 0 3 0.00 28688040 4699 61.85 6060 6150 6060 7950 4290 6120 6105.14 0.41 0 150 6240 6180 6090 6030 5940 6210 6060 39 1830 500 3790 10 1 7774326 476 14.71 0.82 12 0.06 416.00 7482.00 13900 20240213 -55.97 5110 20241209 19.77 6420 -4.67 20250120 5390 13.54 20250203 13900 -55.97 20240213 5110 19.77 20241209 1.14 N 419120 500 38 억 31599 N N 0 N 00 N
12 20250211 141221 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 0 3 0.00 26375180 4321 56.88 6060 6150 6060 7950 4290 6120 6103.95 0.41 0 128 6240 6180 6090 6030 5940 6210 6060 39 1830 500 3790 10 1 7774326 476 14.71 0.82 12 0.06 416.00 7482.00 13900 20240213 -55.97 5110 20241209 19.77 6420 -4.67 20250120 5390 13.54 20250203 13900 -55.97 20240213 5110 19.77 20241209 1.14 N 419120 500 38 억 31599 N N 0 N 00 N