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
042420/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
20250212,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16840,-20,5,-0.12,147544790,8765,120.88,16840,16950,16800,21900,11810,16860,16833.40,2.79,0,-5822,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1491,20.51,0.39,12,0.10,821.00,43215.00,28850,20240202,-41.63,14000,20240806,20.29,18460,-8.78,20250106,15980,5.38,20250203,28350,-40.60,20240215,14000,20.29,20240806,0.78,N,042420,500,46 억,,247113,N,N,9,N,00,N
20250212,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16860,0,3,0.00,144900680,8608,118.71,16840,16950,16800,21900,11810,16860,16833.26,2.79,0,-5711,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1493,20.54,0.39,12,0.10,821.00,43215.00,28850,20240202,-41.56,14000,20240806,20.43,18460,-8.67,20250106,15980,5.51,20250203,28350,-40.53,20240215,14000,20.43,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250212,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16860,0,3,0.00,29597010,1757,24.23,16840,16950,16800,21900,11810,16860,16845.20,2.79,0,-265,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1493,20.54,0.39,12,0.02,821.00,43215.00,28850,20240202,-41.56,14000,20240806,20.43,18460,-8.67,20250106,15980,5.51,20250203,28350,-40.53,20240215,14000,20.43,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250212,130449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16850,-10,5,-0.06,13701820,813,11.21,16840,16950,16800,21900,11810,16860,16853.41,2.79,0,-112,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1492,20.52,0.39,12,0.01,821.00,43215.00,28850,20240202,-41.59,14000,20240806,20.36,18460,-8.72,20250106,15980,5.44,20250203,28350,-40.56,20240215,14000,20.36,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250212,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16870,10,2,0.06,11019580,654,9.02,16840,16950,16800,21900,11810,16860,16849.51,2.79,0,-68,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1494,20.55,0.39,12,0.01,821.00,43215.00,28850,20240202,-41.53,14000,20240806,20.50,18460,-8.61,20250106,15980,5.57,20250203,28350,-40.49,20240215,14000,20.50,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250212,110447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16880,20,2,0.12,10294130,611,8.43,16840,16950,16800,21900,11810,16860,16848.00,2.79,0,-68,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1495,20.56,0.39,12,0.01,821.00,43215.00,28850,20240202,-41.49,14000,20240806,20.57,18460,-8.56,20250106,15980,5.63,20250203,28350,-40.46,20240215,14000,20.57,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250212,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16870,10,2,0.06,8419820,500,6.90,16840,16900,16800,21900,11810,16860,16839.64,2.79,0,-128,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1494,20.55,0.39,12,0.01,821.00,43215.00,28850,20240202,-41.53,14000,20240806,20.50,18460,-8.61,20250106,15980,5.57,20250203,28350,-40.49,20240215,14000,20.50,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250212,090451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16800,-60,5,-0.36,907250,54,0.74,16840,16840,16800,21900,11810,16860,16800.93,2.79,0,-1,17026,16942,16806,16722,16586,16985,16765,47,5040,500,11460,10,1,8856866,1488,20.46,0.39,12,0.00,821.00,43215.00,28850,20240202,-41.77,14000,20240806,20.00,18460,-8.99,20250106,15980,5.13,20250203,28350,-40.74,20240215,14000,20.00,20240806,0.78,N,042420,500,46 억,,247113,N,N,1,N,00,N
20250211,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16860,190,2,1.14,121920020,7251,223.59,16670,16890,16670,21650,11670,16670,16813.41,2.76,0,3063,16996,16832,16606,16442,16216,16915,16525,47,4980,500,11330,10,1,8856866,1493,20.54,0.39,12,0.08,821.00,43215.00,28850,20240202,-41.56,14000,20240806,20.43,18460,-8.67,20250106,15980,5.51,20250203,28350,-40.53,20240215,14000,20.43,20240806,0.77,N,042420,500,46 억,,244062,N,N,1,N,00,N
20250211,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,160,2,0.96,117081390,6964,214.74,16670,16890,16670,21650,11670,16670,16812.38,2.76,0,3048,16996,16832,16606,16442,16216,16915,16525,47,4980,500,11330,10,1,8856866,1491,20.50,0.39,12,0.08,821.00,43215.00,28850,20240202,-41.66,14000,20240806,20.21,18460,-8.83,20250106,15980,5.32,20250203,28350,-40.63,20240215,14000,20.21,20240806,0.77,N,042420,500,46 억,,244062,N,N,18,N,00,N
20250211,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16860,190,2,1.14,102277300,6084,187.60,16670,16890,16670,21650,11670,16670,16810.86,2.76,0,2929,16996,16832,16606,16442,16216,16915,16525,47,4980,500,11330,10,1,8856866,1493,20.54,0.39,12,0.07,821.00,43215.00,28850,20240202,-41.56,14000,20240806,20.43,18460,-8.67,20250106,15980,5.51,20250203,28350,-40.53,20240215,14000,20.43,20240806,0.77,N,042420,500,46 억,,244062,N,N,18,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 160448 57 100.00 KOSDAQ IT 서비스 N N N N N 16840 -20 5 -0.12 147544790 8765 120.88 16840 16950 16800 21900 11810 16860 16833.40 2.79 0 -5822 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1491 20.51 0.39 12 0.10 821.00 43215.00 28850 20240202 -41.63 14000 20240806 20.29 18460 -8.78 20250106 15980 5.38 20250203 28350 -40.60 20240215 14000 20.29 20240806 0.78 N 042420 500 46 억 247113 N N 9 N 00 N
3 20250212 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 16860 0 3 0.00 144900680 8608 118.71 16840 16950 16800 21900 11810 16860 16833.26 2.79 0 -5711 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1493 20.54 0.39 12 0.10 821.00 43215.00 28850 20240202 -41.56 14000 20240806 20.43 18460 -8.67 20250106 15980 5.51 20250203 28350 -40.53 20240215 14000 20.43 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
4 20250212 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 16860 0 3 0.00 29597010 1757 24.23 16840 16950 16800 21900 11810 16860 16845.20 2.79 0 -265 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1493 20.54 0.39 12 0.02 821.00 43215.00 28850 20240202 -41.56 14000 20240806 20.43 18460 -8.67 20250106 15980 5.51 20250203 28350 -40.53 20240215 14000 20.43 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
5 20250212 130449 57 100.00 KOSDAQ IT 서비스 N N N N N 16850 -10 5 -0.06 13701820 813 11.21 16840 16950 16800 21900 11810 16860 16853.41 2.79 0 -112 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1492 20.52 0.39 12 0.01 821.00 43215.00 28850 20240202 -41.59 14000 20240806 20.36 18460 -8.72 20250106 15980 5.44 20250203 28350 -40.56 20240215 14000 20.36 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
6 20250212 120448 57 100.00 KOSDAQ IT 서비스 N N N N N 16870 10 2 0.06 11019580 654 9.02 16840 16950 16800 21900 11810 16860 16849.51 2.79 0 -68 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1494 20.55 0.39 12 0.01 821.00 43215.00 28850 20240202 -41.53 14000 20240806 20.50 18460 -8.61 20250106 15980 5.57 20250203 28350 -40.49 20240215 14000 20.50 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
7 20250212 110447 57 100.00 KOSDAQ IT 서비스 N N N N N 16880 20 2 0.12 10294130 611 8.43 16840 16950 16800 21900 11810 16860 16848.00 2.79 0 -68 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1495 20.56 0.39 12 0.01 821.00 43215.00 28850 20240202 -41.49 14000 20240806 20.57 18460 -8.56 20250106 15980 5.63 20250203 28350 -40.46 20240215 14000 20.57 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
8 20250212 100448 57 100.00 KOSDAQ IT 서비스 N N N N N 16870 10 2 0.06 8419820 500 6.90 16840 16900 16800 21900 11810 16860 16839.64 2.79 0 -128 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1494 20.55 0.39 12 0.01 821.00 43215.00 28850 20240202 -41.53 14000 20240806 20.50 18460 -8.61 20250106 15980 5.57 20250203 28350 -40.49 20240215 14000 20.50 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
9 20250212 090451 57 100.00 KOSDAQ IT 서비스 N N N N N 16800 -60 5 -0.36 907250 54 0.74 16840 16840 16800 21900 11810 16860 16800.93 2.79 0 -1 17026 16942 16806 16722 16586 16985 16765 47 5040 500 11460 10 1 8856866 1488 20.46 0.39 12 0.00 821.00 43215.00 28850 20240202 -41.77 14000 20240806 20.00 18460 -8.99 20250106 15980 5.13 20250203 28350 -40.74 20240215 14000 20.00 20240806 0.78 N 042420 500 46 억 247113 N N 1 N 00 N
10 20250211 160448 57 100.00 KOSDAQ IT 서비스 N N N N N 16860 190 2 1.14 121920020 7251 223.59 16670 16890 16670 21650 11670 16670 16813.41 2.76 0 3063 16996 16832 16606 16442 16216 16915 16525 47 4980 500 11330 10 1 8856866 1493 20.54 0.39 12 0.08 821.00 43215.00 28850 20240202 -41.56 14000 20240806 20.43 18460 -8.67 20250106 15980 5.51 20250203 28350 -40.53 20240215 14000 20.43 20240806 0.77 N 042420 500 46 억 244062 N N 1 N 00 N
11 20250211 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 16830 160 2 0.96 117081390 6964 214.74 16670 16890 16670 21650 11670 16670 16812.38 2.76 0 3048 16996 16832 16606 16442 16216 16915 16525 47 4980 500 11330 10 1 8856866 1491 20.50 0.39 12 0.08 821.00 43215.00 28850 20240202 -41.66 14000 20240806 20.21 18460 -8.83 20250106 15980 5.32 20250203 28350 -40.63 20240215 14000 20.21 20240806 0.77 N 042420 500 46 억 244062 N N 18 N 00 N
12 20250211 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 16860 190 2 1.14 102277300 6084 187.60 16670 16890 16670 21650 11670 16670 16810.86 2.76 0 2929 16996 16832 16606 16442 16216 16915 16525 47 4980 500 11330 10 1 8856866 1493 20.54 0.39 12 0.07 821.00 43215.00 28850 20240202 -41.56 14000 20240806 20.43 18460 -8.67 20250106 15980 5.51 20250203 28350 -40.53 20240215 14000 20.43 20240806 0.77 N 042420 500 46 억 244062 N N 18 N 00 N