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
032620/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
20250212,160403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3430,-45,5,-1.29,201922025,58933,128.24,3450,3450,3415,4515,2435,3475,3426.30,1.68,0,-29413,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1790,-103.94,1.60,12,0.11,-33.00,2141.00,7910,20240223,-56.64,3140,20241210,9.24,3670,-6.54,20250107,3275,4.73,20250203,7910,-56.64,20240223,3140,9.24,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,150403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3425,-50,5,-1.44,184664795,53892,117.27,3450,3450,3415,4515,2435,3475,3426.57,1.68,0,-29288,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1788,-103.79,1.60,12,0.10,-33.00,2141.00,7910,20240223,-56.70,3140,20241210,9.08,3670,-6.68,20250107,3275,4.58,20250203,7910,-56.70,20240223,3140,9.08,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,140403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3430,-45,5,-1.29,159461695,46525,101.24,3450,3450,3415,4515,2435,3475,3427.44,1.68,0,-28692,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1790,-103.94,1.60,12,0.09,-33.00,2141.00,7910,20240223,-56.64,3140,20241210,9.24,3670,-6.54,20250107,3275,4.73,20250203,7910,-56.64,20240223,3140,9.24,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,130403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3425,-50,5,-1.44,131539950,38363,83.48,3450,3450,3415,4515,2435,3475,3428.82,1.68,0,-24856,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1788,-103.79,1.60,12,0.07,-33.00,2141.00,7910,20240223,-56.70,3140,20241210,9.08,3670,-6.68,20250107,3275,4.58,20250203,7910,-56.70,20240223,3140,9.08,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,120402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3420,-55,5,-1.58,113320135,33034,71.88,3450,3450,3420,4515,2435,3475,3430.41,1.68,0,-22371,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1785,-103.64,1.60,12,0.06,-33.00,2141.00,7910,20240223,-56.76,3140,20241210,8.92,3670,-6.81,20250107,3275,4.43,20250203,7910,-56.76,20240223,3140,8.92,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,110402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3430,-45,5,-1.29,54217435,15784,34.35,3450,3450,3425,4515,2435,3475,3434.96,1.68,0,-9338,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1790,-103.94,1.60,12,0.03,-33.00,2141.00,7910,20240223,-56.64,3140,20241210,9.24,3670,-6.54,20250107,3275,4.73,20250203,7910,-56.64,20240223,3140,9.24,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,100403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3435,-40,5,-1.15,33920530,9868,21.47,3450,3450,3430,4515,2435,3475,3437.43,1.68,0,-6396,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1793,-104.09,1.60,12,0.02,-33.00,2141.00,7910,20240223,-56.57,3140,20241210,9.39,3670,-6.40,20250107,3275,4.89,20250203,7910,-56.57,20240223,3140,9.39,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250212,090405,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3440,-35,5,-1.01,2947990,855,1.86,3450,3450,3435,4515,2435,3475,3447.94,1.68,0,-179,3528,3501,3473,3446,3418,3515,3460,261,1040,500,2220,5,1,52197139,1796,-104.24,1.61,12,0.00,-33.00,2141.00,7910,20240223,-56.51,3140,20241210,9.55,3670,-6.27,20250107,3275,5.04,20250203,7910,-56.51,20240223,3140,9.55,20241210,2.15,N,032620,500,260 억,,877369,N,N,0,N,00,N
20250211,160403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,5,2,0.14,158937695,45827,56.49,3445,3500,3445,4510,2430,3470,3468.12,1.71,0,-14048,3536,3502,3436,3402,3336,3520,3420,261,1040,500,2220,5,1,52197139,1814,-105.30,1.62,12,0.09,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3670,-5.31,20250107,3275,6.11,20250203,7910,-56.07,20240223,3140,10.67,20241210,2.16,N,032620,500,260 억,,891437,N,N,188,N,00,N
20250211,150402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3460,-10,5,-0.29,153011290,44121,54.38,3445,3500,3445,4510,2430,3470,3467.98,1.71,0,-13607,3536,3502,3436,3402,3336,3520,3420,261,1040,500,2220,5,1,52197139,1806,-104.85,1.62,12,0.08,-33.00,2141.00,7910,20240223,-56.26,3140,20241210,10.19,3670,-5.72,20250107,3275,5.65,20250203,7910,-56.26,20240223,3140,10.19,20241210,2.16,N,032620,500,260 억,,891437,N,N,188,N,00,N
20250211,140404,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3465,-5,5,-0.14,124965425,36020,44.40,3445,3500,3445,4510,2430,3470,3469.33,1.71,0,-7269,3536,3502,3436,3402,3336,3520,3420,261,1040,500,2220,5,1,52197139,1809,-105.00,1.62,12,0.07,-33.00,2141.00,7910,20240223,-56.19,3140,20241210,10.35,3670,-5.59,20250107,3275,5.80,20250203,7910,-56.19,20240223,3140,10.35,20241210,2.16,N,032620,500,260 억,,891437,N,N,188,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 160403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3430 -45 5 -1.29 201922025 58933 128.24 3450 3450 3415 4515 2435 3475 3426.30 1.68 0 -29413 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1790 -103.94 1.60 12 0.11 -33.00 2141.00 7910 20240223 -56.64 3140 20241210 9.24 3670 -6.54 20250107 3275 4.73 20250203 7910 -56.64 20240223 3140 9.24 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
3 20250212 150403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3425 -50 5 -1.44 184664795 53892 117.27 3450 3450 3415 4515 2435 3475 3426.57 1.68 0 -29288 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1788 -103.79 1.60 12 0.10 -33.00 2141.00 7910 20240223 -56.70 3140 20241210 9.08 3670 -6.68 20250107 3275 4.58 20250203 7910 -56.70 20240223 3140 9.08 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
4 20250212 140403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3430 -45 5 -1.29 159461695 46525 101.24 3450 3450 3415 4515 2435 3475 3427.44 1.68 0 -28692 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1790 -103.94 1.60 12 0.09 -33.00 2141.00 7910 20240223 -56.64 3140 20241210 9.24 3670 -6.54 20250107 3275 4.73 20250203 7910 -56.64 20240223 3140 9.24 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
5 20250212 130403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3425 -50 5 -1.44 131539950 38363 83.48 3450 3450 3415 4515 2435 3475 3428.82 1.68 0 -24856 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1788 -103.79 1.60 12 0.07 -33.00 2141.00 7910 20240223 -56.70 3140 20241210 9.08 3670 -6.68 20250107 3275 4.58 20250203 7910 -56.70 20240223 3140 9.08 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
6 20250212 120402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3420 -55 5 -1.58 113320135 33034 71.88 3450 3450 3420 4515 2435 3475 3430.41 1.68 0 -22371 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1785 -103.64 1.60 12 0.06 -33.00 2141.00 7910 20240223 -56.76 3140 20241210 8.92 3670 -6.81 20250107 3275 4.43 20250203 7910 -56.76 20240223 3140 8.92 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
7 20250212 110402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3430 -45 5 -1.29 54217435 15784 34.35 3450 3450 3425 4515 2435 3475 3434.96 1.68 0 -9338 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1790 -103.94 1.60 12 0.03 -33.00 2141.00 7910 20240223 -56.64 3140 20241210 9.24 3670 -6.54 20250107 3275 4.73 20250203 7910 -56.64 20240223 3140 9.24 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
8 20250212 100403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3435 -40 5 -1.15 33920530 9868 21.47 3450 3450 3430 4515 2435 3475 3437.43 1.68 0 -6396 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1793 -104.09 1.60 12 0.02 -33.00 2141.00 7910 20240223 -56.57 3140 20241210 9.39 3670 -6.40 20250107 3275 4.89 20250203 7910 -56.57 20240223 3140 9.39 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
9 20250212 090405 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3440 -35 5 -1.01 2947990 855 1.86 3450 3450 3435 4515 2435 3475 3447.94 1.68 0 -179 3528 3501 3473 3446 3418 3515 3460 261 1040 500 2220 5 1 52197139 1796 -104.24 1.61 12 0.00 -33.00 2141.00 7910 20240223 -56.51 3140 20241210 9.55 3670 -6.27 20250107 3275 5.04 20250203 7910 -56.51 20240223 3140 9.55 20241210 2.15 N 032620 500 260 억 877369 N N 0 N 00 N
10 20250211 160403 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3475 5 2 0.14 158937695 45827 56.49 3445 3500 3445 4510 2430 3470 3468.12 1.71 0 -14048 3536 3502 3436 3402 3336 3520 3420 261 1040 500 2220 5 1 52197139 1814 -105.30 1.62 12 0.09 -33.00 2141.00 7910 20240223 -56.07 3140 20241210 10.67 3670 -5.31 20250107 3275 6.11 20250203 7910 -56.07 20240223 3140 10.67 20241210 2.16 N 032620 500 260 억 891437 N N 188 N 00 N
11 20250211 150402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3460 -10 5 -0.29 153011290 44121 54.38 3445 3500 3445 4510 2430 3470 3467.98 1.71 0 -13607 3536 3502 3436 3402 3336 3520 3420 261 1040 500 2220 5 1 52197139 1806 -104.85 1.62 12 0.08 -33.00 2141.00 7910 20240223 -56.26 3140 20241210 10.19 3670 -5.72 20250107 3275 5.65 20250203 7910 -56.26 20240223 3140 10.19 20241210 2.16 N 032620 500 260 억 891437 N N 188 N 00 N
12 20250211 140404 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3465 -5 5 -0.14 124965425 36020 44.40 3445 3500 3445 4510 2430 3470 3469.33 1.71 0 -7269 3536 3502 3436 3402 3336 3520 3420 261 1040 500 2220 5 1 52197139 1809 -105.00 1.62 12 0.07 -33.00 2141.00 7910 20240223 -56.19 3140 20241210 10.35 3670 -5.59 20250107 3275 5.80 20250203 7910 -56.19 20240223 3140 10.35 20241210 2.16 N 032620 500 260 억 891437 N N 188 N 00 N