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
431190/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
20250212,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,5,2,0.10,407845020,82173,55.17,4975,5050,4900,6430,3465,4950,4963.25,1.06,0,-9981,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,371,23.60,2.55,12,1.10,210.00,1946.00,15950,20240820,-68.93,4180,20241209,18.54,5990,-17.28,20250107,4600,7.72,20250204,15950,-68.93,20240820,4180,18.54,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,15,2,0.30,397928920,80174,53.83,4975,5050,4900,6430,3465,4950,4963.32,1.06,0,-9921,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,372,23.64,2.55,12,1.07,210.00,1946.00,15950,20240820,-68.87,4180,20241209,18.78,5990,-17.11,20250107,4600,7.93,20250204,15950,-68.87,20240820,4180,18.78,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,0,3,0.00,358086500,72140,48.43,4975,5050,4900,6430,3465,4950,4963.77,1.06,0,-8903,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,371,23.57,2.54,12,0.96,210.00,1946.00,15950,20240820,-68.97,4180,20241209,18.42,5990,-17.36,20250107,4600,7.61,20250204,15950,-68.97,20240820,4180,18.42,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,131227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,20,2,0.40,336327385,67742,45.48,4975,5050,4900,6430,3465,4950,4964.83,1.06,0,-9285,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,372,23.67,2.55,12,0.90,210.00,1946.00,15950,20240820,-68.84,4180,20241209,18.90,5990,-17.03,20250107,4600,8.04,20250204,15950,-68.84,20240820,4180,18.90,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,121222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,0,3,0.00,311570000,62736,42.12,4975,5050,4900,6430,3465,4950,4966.37,1.06,0,-8830,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,371,23.57,2.54,12,0.84,210.00,1946.00,15950,20240820,-68.97,4180,20241209,18.42,5990,-17.36,20250107,4600,7.61,20250204,15950,-68.97,20240820,4180,18.42,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,111221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,5,2,0.10,237835220,47813,32.10,4975,5050,4900,6430,3465,4950,4974.28,1.06,0,-10426,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,371,23.60,2.55,12,0.64,210.00,1946.00,15950,20240820,-68.93,4180,20241209,18.54,5990,-17.28,20250107,4600,7.72,20250204,15950,-68.93,20240820,4180,18.54,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,101215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,40,2,0.81,191881850,38551,25.88,4975,5050,4900,6430,3465,4950,4977.35,1.06,0,-9083,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,374,23.76,2.56,12,0.51,210.00,1946.00,15950,20240820,-68.71,4180,20241209,19.38,5990,-16.69,20250107,4600,8.48,20250204,15950,-68.71,20240820,4180,19.38,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250212,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-50,5,-1.01,47198110,9584,6.43,4975,4975,4900,6430,3465,4950,4924.68,1.06,0,-8422,5163,5056,4943,4836,4723,5110,4890,37,1480,500,3560,5,1,7486442,367,23.33,2.52,12,0.13,210.00,1946.00,15950,20240820,-69.28,4180,20241209,17.22,5990,-18.20,20250107,4600,6.52,20250204,15950,-69.28,20240820,4180,17.22,20241209,3.67,N,431190,500,37 억,,79185,N,N,0,N,00,N
20250211,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,70,2,1.43,716403375,145466,153.52,4905,5050,4830,6340,3420,4880,4924.80,0.80,0,19779,5000,4940,4845,4785,4690,4970,4815,37,1460,500,3510,5,1,7486442,371,23.57,2.54,12,1.94,210.00,1946.00,15950,20240820,-68.97,4180,20241209,18.42,5990,-17.36,20250107,4600,7.61,20250204,15950,-68.97,20240820,4180,18.42,20241209,3.60,N,431190,500,37 억,,60265,N,N,0,N,00,N
20250211,151227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,70,2,1.43,700410220,142231,150.11,4905,5050,4830,6340,3420,4880,4924.46,0.80,0,19920,5000,4940,4845,4785,4690,4970,4815,37,1460,500,3510,5,1,7486442,371,23.57,2.54,12,1.90,210.00,1946.00,15950,20240820,-68.97,4180,20241209,18.42,5990,-17.36,20250107,4600,7.61,20250204,15950,-68.97,20240820,4180,18.42,20241209,3.60,N,431190,500,37 억,,60265,N,N,0,N,00,N
20250211,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,120,2,2.46,628514985,127716,134.79,4905,5050,4830,6340,3420,4880,4921.19,0.80,0,17491,5000,4940,4845,4785,4690,4970,4815,37,1460,500,3510,10,1,7486442,374,23.81,2.57,12,1.71,210.00,1946.00,15950,20240820,-68.65,4180,20241209,19.62,5990,-16.53,20250107,4600,8.70,20250204,15950,-68.65,20240820,4180,19.62,20241209,3.60,N,431190,500,37 억,,60265,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 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 4955 5 2 0.10 407845020 82173 55.17 4975 5050 4900 6430 3465 4950 4963.25 1.06 0 -9981 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 371 23.60 2.55 12 1.10 210.00 1946.00 15950 20240820 -68.93 4180 20241209 18.54 5990 -17.28 20250107 4600 7.72 20250204 15950 -68.93 20240820 4180 18.54 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
3 20250212 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 15 2 0.30 397928920 80174 53.83 4975 5050 4900 6430 3465 4950 4963.32 1.06 0 -9921 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 372 23.64 2.55 12 1.07 210.00 1946.00 15950 20240820 -68.87 4180 20241209 18.78 5990 -17.11 20250107 4600 7.93 20250204 15950 -68.87 20240820 4180 18.78 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
4 20250212 141224 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 0 3 0.00 358086500 72140 48.43 4975 5050 4900 6430 3465 4950 4963.77 1.06 0 -8903 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 371 23.57 2.54 12 0.96 210.00 1946.00 15950 20240820 -68.97 4180 20241209 18.42 5990 -17.36 20250107 4600 7.61 20250204 15950 -68.97 20240820 4180 18.42 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
5 20250212 131227 57 100.00 KOSDAQ IT 서비스 N N N N N 4970 20 2 0.40 336327385 67742 45.48 4975 5050 4900 6430 3465 4950 4964.83 1.06 0 -9285 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 372 23.67 2.55 12 0.90 210.00 1946.00 15950 20240820 -68.84 4180 20241209 18.90 5990 -17.03 20250107 4600 8.04 20250204 15950 -68.84 20240820 4180 18.90 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
6 20250212 121222 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 0 3 0.00 311570000 62736 42.12 4975 5050 4900 6430 3465 4950 4966.37 1.06 0 -8830 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 371 23.57 2.54 12 0.84 210.00 1946.00 15950 20240820 -68.97 4180 20241209 18.42 5990 -17.36 20250107 4600 7.61 20250204 15950 -68.97 20240820 4180 18.42 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
7 20250212 111221 57 100.00 KOSDAQ IT 서비스 N N N N N 4955 5 2 0.10 237835220 47813 32.10 4975 5050 4900 6430 3465 4950 4974.28 1.06 0 -10426 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 371 23.60 2.55 12 0.64 210.00 1946.00 15950 20240820 -68.93 4180 20241209 18.54 5990 -17.28 20250107 4600 7.72 20250204 15950 -68.93 20240820 4180 18.54 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
8 20250212 101215 57 100.00 KOSDAQ IT 서비스 N N N N N 4990 40 2 0.81 191881850 38551 25.88 4975 5050 4900 6430 3465 4950 4977.35 1.06 0 -9083 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 374 23.76 2.56 12 0.51 210.00 1946.00 15950 20240820 -68.71 4180 20241209 19.38 5990 -16.69 20250107 4600 8.48 20250204 15950 -68.71 20240820 4180 19.38 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
9 20250212 091132 57 100.00 KOSDAQ IT 서비스 N N N N N 4900 -50 5 -1.01 47198110 9584 6.43 4975 4975 4900 6430 3465 4950 4924.68 1.06 0 -8422 5163 5056 4943 4836 4723 5110 4890 37 1480 500 3560 5 1 7486442 367 23.33 2.52 12 0.13 210.00 1946.00 15950 20240820 -69.28 4180 20241209 17.22 5990 -18.20 20250107 4600 6.52 20250204 15950 -69.28 20240820 4180 17.22 20241209 3.67 N 431190 500 37 억 79185 N N 0 N 00 N
10 20250211 161226 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 70 2 1.43 716403375 145466 153.52 4905 5050 4830 6340 3420 4880 4924.80 0.80 0 19779 5000 4940 4845 4785 4690 4970 4815 37 1460 500 3510 5 1 7486442 371 23.57 2.54 12 1.94 210.00 1946.00 15950 20240820 -68.97 4180 20241209 18.42 5990 -17.36 20250107 4600 7.61 20250204 15950 -68.97 20240820 4180 18.42 20241209 3.60 N 431190 500 37 억 60265 N N 0 N 00 N
11 20250211 151227 57 100.00 KOSDAQ IT 서비스 N N N N N 4950 70 2 1.43 700410220 142231 150.11 4905 5050 4830 6340 3420 4880 4924.46 0.80 0 19920 5000 4940 4845 4785 4690 4970 4815 37 1460 500 3510 5 1 7486442 371 23.57 2.54 12 1.90 210.00 1946.00 15950 20240820 -68.97 4180 20241209 18.42 5990 -17.36 20250107 4600 7.61 20250204 15950 -68.97 20240820 4180 18.42 20241209 3.60 N 431190 500 37 억 60265 N N 0 N 00 N
12 20250211 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 5000 120 2 2.46 628514985 127716 134.79 4905 5050 4830 6340 3420 4880 4921.19 0.80 0 17491 5000 4940 4845 4785 4690 4970 4815 37 1460 500 3510 10 1 7486442 374 23.81 2.57 12 1.71 210.00 1946.00 15950 20240820 -68.65 4180 20241209 19.62 5990 -16.53 20250107 4600 8.70 20250204 15950 -68.65 20240820 4180 19.62 20241209 3.60 N 431190 500 37 억 60265 N N 0 N 00 N