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
042510/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
20250212,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-40,5,-1.81,634666515,289494,65.22,2215,2240,2145,2875,1555,2215,2192.14,1.30,0,-3567,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1219,20.91,2.39,12,0.52,104.00,911.00,2860,20240130,-23.95,1650,20241209,31.82,2465,-11.76,20250204,1950,11.54,20250109,2670,-18.54,20240219,1650,31.82,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-30,5,-1.35,602661655,274808,61.91,2215,2240,2145,2875,1555,2215,2192.83,1.30,0,-12623,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1224,21.01,2.40,12,0.49,104.00,911.00,2860,20240130,-23.60,1650,20241209,32.42,2465,-11.36,20250204,1950,12.05,20250109,2670,-18.16,20240219,1650,32.42,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-35,5,-1.58,530934760,241861,54.48,2215,2240,2145,2875,1555,2215,2195.00,1.30,0,-6975,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1221,20.96,2.39,12,0.43,104.00,911.00,2860,20240130,-23.78,1650,20241209,32.12,2465,-11.56,20250204,1950,11.79,20250109,2670,-18.35,20240219,1650,32.12,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,130449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-30,5,-1.35,480446190,218729,49.27,2215,2240,2145,2875,1555,2215,2196.33,1.30,0,-14071,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1224,21.01,2.40,12,0.39,104.00,911.00,2860,20240130,-23.60,1650,20241209,32.42,2465,-11.36,20250204,1950,12.05,20250109,2670,-18.16,20240219,1650,32.42,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,120449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-30,5,-1.35,433431975,197201,44.42,2215,2240,2145,2875,1555,2215,2197.70,1.30,0,-16113,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1224,21.01,2.40,12,0.35,104.00,911.00,2860,20240130,-23.60,1650,20241209,32.42,2465,-11.36,20250204,1950,12.05,20250109,2670,-18.16,20240219,1650,32.42,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,110448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-15,5,-0.68,399458875,181672,40.93,2215,2240,2145,2875,1555,2215,2198.57,1.30,0,-14668,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1233,21.15,2.41,12,0.32,104.00,911.00,2860,20240130,-23.08,1650,20241209,33.33,2465,-10.75,20250204,1950,12.82,20250109,2670,-17.60,20240219,1650,33.33,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-10,5,-0.45,339570800,154424,34.79,2215,2240,2145,2875,1555,2215,2198.69,1.30,0,-19846,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1235,21.20,2.42,12,0.28,104.00,911.00,2860,20240130,-22.90,1650,20241209,33.64,2465,-10.55,20250204,1950,13.08,20250109,2670,-17.42,20240219,1650,33.64,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250212,090451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-55,5,-2.48,57614185,26316,5.93,2215,2225,2160,2875,1555,2215,2186.67,1.30,0,-11462,2291,2252,2226,2187,2161,2240,2175,280,660,500,1590,5,1,56025871,1210,20.77,2.37,12,0.05,104.00,911.00,2860,20240130,-24.48,1650,20241209,30.91,2465,-12.37,20250204,1950,10.77,20250109,2670,-19.10,20240219,1650,30.91,20241209,2.83,N,042510,500,280 억,,725676,N,N,68,N,00,N
20250211,160449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,967263520,435439,57.26,2260,2265,2200,2910,1570,2240,2221.40,1.32,0,-16056,2326,2282,2241,2197,2156,2262,2177,280,670,500,1610,5,1,56025871,1241,21.30,2.43,12,0.78,104.00,911.00,3045,20240129,-27.26,1650,20241209,34.24,2465,-10.14,20250204,1950,13.59,20250109,2670,-17.04,20240219,1650,34.24,20241209,2.70,N,042510,500,280 억,,740455,N,N,68,N,00,N
20250211,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,874376165,393451,51.74,2260,2265,2200,2910,1570,2240,2222.33,1.32,0,-14069,2326,2282,2241,2197,2156,2262,2177,280,670,500,1610,5,1,56025871,1241,21.30,2.43,12,0.70,104.00,911.00,3045,20240129,-27.26,1650,20241209,34.24,2465,-10.14,20250204,1950,13.59,20250109,2670,-17.04,20240219,1650,34.24,20241209,2.70,N,042510,500,280 억,,740455,N,N,52,N,00,N
20250211,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-35,5,-1.56,762743580,342902,45.09,2260,2265,2205,2910,1570,2240,2224.38,1.32,0,-4104,2326,2282,2241,2197,2156,2262,2177,280,670,500,1610,5,1,56025871,1235,21.20,2.42,12,0.61,104.00,911.00,3045,20240129,-27.59,1650,20241209,33.64,2465,-10.55,20250204,1950,13.08,20250109,2670,-17.42,20240219,1650,33.64,20241209,2.70,N,042510,500,280 억,,740455,N,N,52,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 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 -40 5 -1.81 634666515 289494 65.22 2215 2240 2145 2875 1555 2215 2192.14 1.30 0 -3567 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1219 20.91 2.39 12 0.52 104.00 911.00 2860 20240130 -23.95 1650 20241209 31.82 2465 -11.76 20250204 1950 11.54 20250109 2670 -18.54 20240219 1650 31.82 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
3 20250212 150448 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 -30 5 -1.35 602661655 274808 61.91 2215 2240 2145 2875 1555 2215 2192.83 1.30 0 -12623 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1224 21.01 2.40 12 0.49 104.00 911.00 2860 20240130 -23.60 1650 20241209 32.42 2465 -11.36 20250204 1950 12.05 20250109 2670 -18.16 20240219 1650 32.42 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
4 20250212 140449 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 -35 5 -1.58 530934760 241861 54.48 2215 2240 2145 2875 1555 2215 2195.00 1.30 0 -6975 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1221 20.96 2.39 12 0.43 104.00 911.00 2860 20240130 -23.78 1650 20241209 32.12 2465 -11.56 20250204 1950 11.79 20250109 2670 -18.35 20240219 1650 32.12 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
5 20250212 130449 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 -30 5 -1.35 480446190 218729 49.27 2215 2240 2145 2875 1555 2215 2196.33 1.30 0 -14071 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1224 21.01 2.40 12 0.39 104.00 911.00 2860 20240130 -23.60 1650 20241209 32.42 2465 -11.36 20250204 1950 12.05 20250109 2670 -18.16 20240219 1650 32.42 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
6 20250212 120449 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 -30 5 -1.35 433431975 197201 44.42 2215 2240 2145 2875 1555 2215 2197.70 1.30 0 -16113 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1224 21.01 2.40 12 0.35 104.00 911.00 2860 20240130 -23.60 1650 20241209 32.42 2465 -11.36 20250204 1950 12.05 20250109 2670 -18.16 20240219 1650 32.42 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
7 20250212 110448 57 100.00 KOSDAQ IT 서비스 N N N N N 2200 -15 5 -0.68 399458875 181672 40.93 2215 2240 2145 2875 1555 2215 2198.57 1.30 0 -14668 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1233 21.15 2.41 12 0.32 104.00 911.00 2860 20240130 -23.08 1650 20241209 33.33 2465 -10.75 20250204 1950 12.82 20250109 2670 -17.60 20240219 1650 33.33 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
8 20250212 100449 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -10 5 -0.45 339570800 154424 34.79 2215 2240 2145 2875 1555 2215 2198.69 1.30 0 -19846 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1235 21.20 2.42 12 0.28 104.00 911.00 2860 20240130 -22.90 1650 20241209 33.64 2465 -10.55 20250204 1950 13.08 20250109 2670 -17.42 20240219 1650 33.64 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
9 20250212 090451 57 100.00 KOSDAQ IT 서비스 N N N N N 2160 -55 5 -2.48 57614185 26316 5.93 2215 2225 2160 2875 1555 2215 2186.67 1.30 0 -11462 2291 2252 2226 2187 2161 2240 2175 280 660 500 1590 5 1 56025871 1210 20.77 2.37 12 0.05 104.00 911.00 2860 20240130 -24.48 1650 20241209 30.91 2465 -12.37 20250204 1950 10.77 20250109 2670 -19.10 20240219 1650 30.91 20241209 2.83 N 042510 500 280 억 725676 N N 68 N 00 N
10 20250211 160449 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -25 5 -1.12 967263520 435439 57.26 2260 2265 2200 2910 1570 2240 2221.40 1.32 0 -16056 2326 2282 2241 2197 2156 2262 2177 280 670 500 1610 5 1 56025871 1241 21.30 2.43 12 0.78 104.00 911.00 3045 20240129 -27.26 1650 20241209 34.24 2465 -10.14 20250204 1950 13.59 20250109 2670 -17.04 20240219 1650 34.24 20241209 2.70 N 042510 500 280 억 740455 N N 68 N 00 N
11 20250211 150449 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 -25 5 -1.12 874376165 393451 51.74 2260 2265 2200 2910 1570 2240 2222.33 1.32 0 -14069 2326 2282 2241 2197 2156 2262 2177 280 670 500 1610 5 1 56025871 1241 21.30 2.43 12 0.70 104.00 911.00 3045 20240129 -27.26 1650 20241209 34.24 2465 -10.14 20250204 1950 13.59 20250109 2670 -17.04 20240219 1650 34.24 20241209 2.70 N 042510 500 280 억 740455 N N 52 N 00 N
12 20250211 140450 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -35 5 -1.56 762743580 342902 45.09 2260 2265 2205 2910 1570 2240 2224.38 1.32 0 -4104 2326 2282 2241 2197 2156 2262 2177 280 670 500 1610 5 1 56025871 1235 21.20 2.42 12 0.61 104.00 911.00 3045 20240129 -27.59 1650 20241209 33.64 2465 -10.55 20250204 1950 13.08 20250109 2670 -17.42 20240219 1650 33.64 20241209 2.70 N 042510 500 280 억 740455 N N 52 N 00 N