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
060850/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
20250212,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-160,5,-2.83,155279630,27729,54.94,5750,5750,5480,7350,3970,5660,5600.63,0.84,0,-2629,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,447,11.88,0.97,12,0.34,463.00,5665.00,11270,20240405,-51.20,5100,20241227,7.84,5770,-4.68,20250211,5120,7.42,20250203,11270,-51.20,20240405,5100,7.84,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-140,5,-2.47,147055540,26235,51.98,5750,5750,5480,7350,3970,5660,5605.32,0.84,0,-2401,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,449,11.92,0.97,12,0.32,463.00,5665.00,11270,20240405,-51.02,5100,20241227,8.24,5770,-4.33,20250211,5120,7.81,20250203,11270,-51.02,20240405,5100,8.24,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,-130,5,-2.30,137276740,24460,48.46,5750,5750,5480,7350,3970,5660,5612.30,0.84,0,-2405,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,450,11.94,0.98,12,0.30,463.00,5665.00,11270,20240405,-50.93,5100,20241227,8.43,5770,-4.16,20250211,5120,8.01,20250203,11270,-50.93,20240405,5100,8.43,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,130546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-80,5,-1.41,107192210,18992,37.63,5750,5750,5550,7350,3970,5660,5644.07,0.84,0,-3876,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,454,12.05,0.98,12,0.23,463.00,5665.00,11270,20240405,-50.49,5100,20241227,9.41,5770,-3.29,20250211,5120,8.98,20250203,11270,-50.49,20240405,5100,9.41,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,-70,5,-1.24,82753840,14593,28.91,5750,5750,5550,7350,3970,5660,5670.79,0.84,0,-4002,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,455,12.07,0.99,12,0.18,463.00,5665.00,11270,20240405,-50.40,5100,20241227,9.61,5770,-3.12,20250211,5120,9.18,20250203,11270,-50.40,20240405,5100,9.61,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,110543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-40,5,-0.71,70046550,12315,24.40,5750,5750,5600,7350,3970,5660,5687.90,0.84,0,-2904,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,457,12.14,0.99,12,0.15,463.00,5665.00,11270,20240405,-50.13,5100,20241227,10.20,5770,-2.60,20250211,5120,9.77,20250203,11270,-50.13,20240405,5100,10.20,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-10,5,-0.18,55228200,9670,19.16,5750,5750,5620,7350,3970,5660,5711.29,0.84,0,-2873,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,459,12.20,1.00,12,0.12,463.00,5665.00,11270,20240405,-49.87,5100,20241227,10.78,5770,-2.08,20250211,5120,10.35,20250203,11270,-49.87,20240405,5100,10.78,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250212,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,80,2,1.41,21984260,3837,7.60,5750,5750,5660,7350,3970,5660,5729.54,0.84,0,-1498,5833,5746,5683,5596,5533,5715,5565,41,1690,500,3730,10,1,8131000,467,12.40,1.01,12,0.05,463.00,5665.00,11270,20240405,-49.07,5100,20241227,12.55,5770,-0.52,20250211,5120,12.11,20250203,11270,-49.07,20240405,5100,12.55,20241227,2.17,N,060850,500,40 억,,68685,N,N,0,N,00,N
20250211,160546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,10,2,0.18,284393940,49861,126.65,5730,5770,5620,7340,3960,5650,5703.94,0.90,0,-5000,5763,5706,5613,5556,5463,5735,5585,41,1690,500,3720,10,1,8131000,460,12.22,1.00,12,0.61,463.00,5665.00,11270,20240405,-49.78,5100,20241227,10.98,5770,-1.91,20250211,5120,10.55,20250203,11270,-49.78,20240405,5100,10.98,20241227,2.22,N,060850,500,40 억,,73457,N,N,0,N,00,N
20250211,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,10,2,0.18,276113380,48398,122.94,5730,5770,5620,7340,3960,5650,5705.15,0.90,0,-4710,5763,5706,5613,5556,5463,5735,5585,41,1690,500,3720,10,1,8131000,460,12.22,1.00,12,0.60,463.00,5665.00,11270,20240405,-49.78,5100,20241227,10.98,5770,-1.91,20250211,5120,10.55,20250203,11270,-49.78,20240405,5100,10.98,20241227,2.22,N,060850,500,40 억,,73457,N,N,0,N,00,N
20250211,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,40,2,0.71,251992490,44139,112.12,5730,5770,5670,7340,3960,5650,5709.17,0.90,0,-4458,5763,5706,5613,5556,5463,5735,5585,41,1690,500,3720,10,1,8131000,463,12.29,1.00,12,0.54,463.00,5665.00,11270,20240405,-49.51,5100,20241227,11.57,5770,-1.39,20250211,5120,11.13,20250203,11270,-49.51,20240405,5100,11.57,20241227,2.22,N,060850,500,40 억,,73457,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 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 5500 -160 5 -2.83 155279630 27729 54.94 5750 5750 5480 7350 3970 5660 5600.63 0.84 0 -2629 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 447 11.88 0.97 12 0.34 463.00 5665.00 11270 20240405 -51.20 5100 20241227 7.84 5770 -4.68 20250211 5120 7.42 20250203 11270 -51.20 20240405 5100 7.84 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
3 20250212 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -140 5 -2.47 147055540 26235 51.98 5750 5750 5480 7350 3970 5660 5605.32 0.84 0 -2401 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 449 11.92 0.97 12 0.32 463.00 5665.00 11270 20240405 -51.02 5100 20241227 8.24 5770 -4.33 20250211 5120 7.81 20250203 11270 -51.02 20240405 5100 8.24 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
4 20250212 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 5530 -130 5 -2.30 137276740 24460 48.46 5750 5750 5480 7350 3970 5660 5612.30 0.84 0 -2405 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 450 11.94 0.98 12 0.30 463.00 5665.00 11270 20240405 -50.93 5100 20241227 8.43 5770 -4.16 20250211 5120 8.01 20250203 11270 -50.93 20240405 5100 8.43 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
5 20250212 130546 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -80 5 -1.41 107192210 18992 37.63 5750 5750 5550 7350 3970 5660 5644.07 0.84 0 -3876 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 454 12.05 0.98 12 0.23 463.00 5665.00 11270 20240405 -50.49 5100 20241227 9.41 5770 -3.29 20250211 5120 8.98 20250203 11270 -50.49 20240405 5100 9.41 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
6 20250212 120545 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 -70 5 -1.24 82753840 14593 28.91 5750 5750 5550 7350 3970 5660 5670.79 0.84 0 -4002 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 455 12.07 0.99 12 0.18 463.00 5665.00 11270 20240405 -50.40 5100 20241227 9.61 5770 -3.12 20250211 5120 9.18 20250203 11270 -50.40 20240405 5100 9.61 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
7 20250212 110543 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 -40 5 -0.71 70046550 12315 24.40 5750 5750 5600 7350 3970 5660 5687.90 0.84 0 -2904 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 457 12.14 0.99 12 0.15 463.00 5665.00 11270 20240405 -50.13 5100 20241227 10.20 5770 -2.60 20250211 5120 9.77 20250203 11270 -50.13 20240405 5100 10.20 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
8 20250212 100545 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 -10 5 -0.18 55228200 9670 19.16 5750 5750 5620 7350 3970 5660 5711.29 0.84 0 -2873 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 459 12.20 1.00 12 0.12 463.00 5665.00 11270 20240405 -49.87 5100 20241227 10.78 5770 -2.08 20250211 5120 10.35 20250203 11270 -49.87 20240405 5100 10.78 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
9 20250212 090548 57 100.00 KOSDAQ IT 서비스 N N N N N 5740 80 2 1.41 21984260 3837 7.60 5750 5750 5660 7350 3970 5660 5729.54 0.84 0 -1498 5833 5746 5683 5596 5533 5715 5565 41 1690 500 3730 10 1 8131000 467 12.40 1.01 12 0.05 463.00 5665.00 11270 20240405 -49.07 5100 20241227 12.55 5770 -0.52 20250211 5120 12.11 20250203 11270 -49.07 20240405 5100 12.55 20241227 2.17 N 060850 500 40 억 68685 N N 0 N 00 N
10 20250211 160546 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 10 2 0.18 284393940 49861 126.65 5730 5770 5620 7340 3960 5650 5703.94 0.90 0 -5000 5763 5706 5613 5556 5463 5735 5585 41 1690 500 3720 10 1 8131000 460 12.22 1.00 12 0.61 463.00 5665.00 11270 20240405 -49.78 5100 20241227 10.98 5770 -1.91 20250211 5120 10.55 20250203 11270 -49.78 20240405 5100 10.98 20241227 2.22 N 060850 500 40 억 73457 N N 0 N 00 N
11 20250211 150545 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 10 2 0.18 276113380 48398 122.94 5730 5770 5620 7340 3960 5650 5705.15 0.90 0 -4710 5763 5706 5613 5556 5463 5735 5585 41 1690 500 3720 10 1 8131000 460 12.22 1.00 12 0.60 463.00 5665.00 11270 20240405 -49.78 5100 20241227 10.98 5770 -1.91 20250211 5120 10.55 20250203 11270 -49.78 20240405 5100 10.98 20241227 2.22 N 060850 500 40 억 73457 N N 0 N 00 N
12 20250211 140546 57 100.00 KOSDAQ IT 서비스 N N N N N 5690 40 2 0.71 251992490 44139 112.12 5730 5770 5670 7340 3960 5650 5709.17 0.90 0 -4458 5763 5706 5613 5556 5463 5735 5585 41 1690 500 3720 10 1 8131000 463 12.29 1.00 12 0.54 463.00 5665.00 11270 20240405 -49.51 5100 20241227 11.57 5770 -1.39 20250211 5120 11.13 20250203 11270 -49.51 20240405 5100 11.57 20241227 2.22 N 060850 500 40 억 73457 N N 0 N 00 N