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
092130/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
20250212,160705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,-110,5,-0.83,108539480,8223,84.59,13330,13390,13100,17190,9270,13230,13199.52,7.72,0,352,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1580,13.46,3.47,12,0.07,975.00,3776.00,13690,20240206,-4.16,11490,20240805,14.19,13390,-2.02,20250212,12310,6.58,20250102,13690,-4.16,20241224,11490,14.19,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,-110,5,-0.83,103894700,7869,80.95,13330,13390,13100,17190,9270,13230,13203.04,7.72,0,408,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1580,13.46,3.47,12,0.07,975.00,3776.00,13690,20240206,-4.16,11490,20240805,14.19,13390,-2.02,20250212,12310,6.58,20250102,13690,-4.16,20241224,11490,14.19,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13130,-100,5,-0.76,91967190,6960,71.60,13330,13390,13100,17190,9270,13230,13213.68,7.72,0,408,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1581,13.47,3.48,12,0.06,975.00,3776.00,13690,20240206,-4.09,11490,20240805,14.27,13390,-1.94,20250212,12310,6.66,20250102,13690,-4.09,20241224,11490,14.27,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13120,-110,5,-0.83,82034780,6204,63.82,13330,13390,13100,17190,9270,13230,13222.89,7.72,0,58,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1580,13.46,3.47,12,0.05,975.00,3776.00,13690,20240206,-4.16,11490,20240805,14.19,13390,-2.02,20250212,12310,6.58,20250102,13690,-4.16,20241224,11490,14.19,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13190,-40,5,-0.30,63003840,4754,48.90,13330,13390,13190,17190,9270,13230,13252.81,7.72,0,-4,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1589,13.53,3.49,12,0.04,975.00,3776.00,13690,20240206,-3.65,11490,20240805,14.80,13390,-1.49,20250212,12310,7.15,20250102,13690,-3.65,20241224,11490,14.80,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,110703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,-20,5,-0.15,51729650,3901,40.13,13330,13390,13200,17190,9270,13230,13260.61,7.72,0,0,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1591,13.55,3.50,12,0.03,975.00,3776.00,13690,20240206,-3.51,11490,20240805,14.97,13390,-1.34,20250212,12310,7.31,20250102,13690,-3.51,20241224,11490,14.97,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,100700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,80,2,0.60,18226670,1370,14.09,13330,13390,13240,17190,9270,13230,13304.14,7.72,0,-72,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1603,13.65,3.52,12,0.01,975.00,3776.00,13690,20240206,-2.78,11490,20240805,15.84,13390,-0.60,20250212,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250212,090708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,30,2,0.23,3139750,236,2.43,13330,13390,13240,17190,9270,13230,13304.03,7.72,0,-12,13390,13310,13260,13180,13130,13350,13220,61,3960,500,9790,10,1,12043600,1597,13.60,3.51,12,0.00,975.00,3776.00,13690,20240206,-3.14,11490,20240805,15.40,13390,-0.97,20250212,12310,7.72,20250102,13690,-3.14,20241224,11490,15.40,20240805,0.01,N,092130,500,61 억,,930026,N,N,0,N,00,N
20250211,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13230,10,2,0.08,129083610,9716,60.74,13210,13340,13210,17180,9260,13220,13285.70,7.72,0,337,13393,13306,13143,13056,12893,13350,13100,61,3960,500,9780,10,1,12043600,1593,13.57,3.50,12,0.08,975.00,3776.00,13690,20240206,-3.36,11490,20240805,15.14,13340,-0.82,20250211,12310,7.47,20250102,13690,-3.36,20241224,11490,15.14,20240805,0.01,N,092130,500,61 억,,929634,N,N,0,N,00,N
20250211,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13240,20,2,0.15,121953610,9177,57.37,13210,13340,13210,17180,9260,13220,13289.05,7.72,0,324,13393,13306,13143,13056,12893,13350,13100,61,3960,500,9780,10,1,12043600,1595,13.58,3.51,12,0.08,975.00,3776.00,13690,20240206,-3.29,11490,20240805,15.23,13340,-0.75,20250211,12310,7.55,20250102,13690,-3.29,20241224,11490,15.23,20240805,0.01,N,092130,500,61 억,,929634,N,N,0,N,00,N
20250211,140707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,90,2,0.68,90266770,6791,42.45,13210,13340,13210,17180,9260,13220,13292.12,7.72,0,-110,13393,13306,13143,13056,12893,13350,13100,61,3960,500,9780,10,1,12043600,1603,13.65,3.52,12,0.06,975.00,3776.00,13690,20240206,-2.78,11490,20240805,15.84,13340,-0.22,20250211,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,929634,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 160705 57 100.00 KOSDAQ IT 서비스 N N N N N 13120 -110 5 -0.83 108539480 8223 84.59 13330 13390 13100 17190 9270 13230 13199.52 7.72 0 352 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1580 13.46 3.47 12 0.07 975.00 3776.00 13690 20240206 -4.16 11490 20240805 14.19 13390 -2.02 20250212 12310 6.58 20250102 13690 -4.16 20241224 11490 14.19 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
3 20250212 150705 57 100.00 KOSDAQ IT 서비스 N N N N N 13120 -110 5 -0.83 103894700 7869 80.95 13330 13390 13100 17190 9270 13230 13203.04 7.72 0 408 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1580 13.46 3.47 12 0.07 975.00 3776.00 13690 20240206 -4.16 11490 20240805 14.19 13390 -2.02 20250212 12310 6.58 20250102 13690 -4.16 20241224 11490 14.19 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
4 20250212 140706 57 100.00 KOSDAQ IT 서비스 N N N N N 13130 -100 5 -0.76 91967190 6960 71.60 13330 13390 13100 17190 9270 13230 13213.68 7.72 0 408 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1581 13.47 3.48 12 0.06 975.00 3776.00 13690 20240206 -4.09 11490 20240805 14.27 13390 -1.94 20250212 12310 6.66 20250102 13690 -4.09 20241224 11490 14.27 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
5 20250212 130707 57 100.00 KOSDAQ IT 서비스 N N N N N 13120 -110 5 -0.83 82034780 6204 63.82 13330 13390 13100 17190 9270 13230 13222.89 7.72 0 58 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1580 13.46 3.47 12 0.05 975.00 3776.00 13690 20240206 -4.16 11490 20240805 14.19 13390 -2.02 20250212 12310 6.58 20250102 13690 -4.16 20241224 11490 14.19 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
6 20250212 120705 57 100.00 KOSDAQ IT 서비스 N N N N N 13190 -40 5 -0.30 63003840 4754 48.90 13330 13390 13190 17190 9270 13230 13252.81 7.72 0 -4 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1589 13.53 3.49 12 0.04 975.00 3776.00 13690 20240206 -3.65 11490 20240805 14.80 13390 -1.49 20250212 12310 7.15 20250102 13690 -3.65 20241224 11490 14.80 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
7 20250212 110703 57 100.00 KOSDAQ IT 서비스 N N N N N 13210 -20 5 -0.15 51729650 3901 40.13 13330 13390 13200 17190 9270 13230 13260.61 7.72 0 0 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1591 13.55 3.50 12 0.03 975.00 3776.00 13690 20240206 -3.51 11490 20240805 14.97 13390 -1.34 20250212 12310 7.31 20250102 13690 -3.51 20241224 11490 14.97 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
8 20250212 100700 57 100.00 KOSDAQ IT 서비스 N N N N N 13310 80 2 0.60 18226670 1370 14.09 13330 13390 13240 17190 9270 13230 13304.14 7.72 0 -72 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1603 13.65 3.52 12 0.01 975.00 3776.00 13690 20240206 -2.78 11490 20240805 15.84 13390 -0.60 20250212 12310 8.12 20250102 13690 -2.78 20241224 11490 15.84 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
9 20250212 090708 57 100.00 KOSDAQ IT 서비스 N N N N N 13260 30 2 0.23 3139750 236 2.43 13330 13390 13240 17190 9270 13230 13304.03 7.72 0 -12 13390 13310 13260 13180 13130 13350 13220 61 3960 500 9790 10 1 12043600 1597 13.60 3.51 12 0.00 975.00 3776.00 13690 20240206 -3.14 11490 20240805 15.40 13390 -0.97 20250212 12310 7.72 20250102 13690 -3.14 20241224 11490 15.40 20240805 0.01 N 092130 500 61 억 930026 N N 0 N 00 N
10 20250211 160706 57 100.00 KOSDAQ IT 서비스 N N N N N 13230 10 2 0.08 129083610 9716 60.74 13210 13340 13210 17180 9260 13220 13285.70 7.72 0 337 13393 13306 13143 13056 12893 13350 13100 61 3960 500 9780 10 1 12043600 1593 13.57 3.50 12 0.08 975.00 3776.00 13690 20240206 -3.36 11490 20240805 15.14 13340 -0.82 20250211 12310 7.47 20250102 13690 -3.36 20241224 11490 15.14 20240805 0.01 N 092130 500 61 억 929634 N N 0 N 00 N
11 20250211 150706 57 100.00 KOSDAQ IT 서비스 N N N N N 13240 20 2 0.15 121953610 9177 57.37 13210 13340 13210 17180 9260 13220 13289.05 7.72 0 324 13393 13306 13143 13056 12893 13350 13100 61 3960 500 9780 10 1 12043600 1595 13.58 3.51 12 0.08 975.00 3776.00 13690 20240206 -3.29 11490 20240805 15.23 13340 -0.75 20250211 12310 7.55 20250102 13690 -3.29 20241224 11490 15.23 20240805 0.01 N 092130 500 61 억 929634 N N 0 N 00 N
12 20250211 140707 57 100.00 KOSDAQ IT 서비스 N N N N N 13310 90 2 0.68 90266770 6791 42.45 13210 13340 13210 17180 9260 13220 13292.12 7.72 0 -110 13393 13306 13143 13056 12893 13350 13100 61 3960 500 9780 10 1 12043600 1603 13.65 3.52 12 0.06 975.00 3776.00 13690 20240206 -2.78 11490 20240805 15.84 13340 -0.22 20250211 12310 8.12 20250102 13690 -2.78 20241224 11490 15.84 20240805 0.01 N 092130 500 61 억 929634 N N 0 N 00 N