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
123420/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
20250212,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-220,5,-2.74,448423150,56483,88.93,8020,8150,7800,10450,5630,8040,7939.08,2.17,0,-18570,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,897,20.80,0.38,12,0.49,376.00,20732.00,14790,20240313,-47.13,6500,20241209,20.31,8950,-12.63,20250107,6850,14.16,20250102,14790,-47.13,20240313,6500,20.31,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-150,5,-1.87,422034210,53118,83.63,8020,8150,7800,10450,5630,8040,7945.22,2.17,0,-16896,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,905,20.98,0.38,12,0.46,376.00,20732.00,14790,20240313,-46.65,6500,20241209,21.38,8950,-11.84,20250107,6850,15.18,20250102,14790,-46.65,20240313,6500,21.38,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-120,5,-1.49,378055230,47532,74.83,8020,8150,7800,10450,5630,8040,7953.70,2.17,0,-15395,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,908,21.06,0.38,12,0.41,376.00,20732.00,14790,20240313,-46.45,6500,20241209,21.85,8950,-11.51,20250107,6850,15.62,20250102,14790,-46.45,20240313,6500,21.85,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-90,5,-1.12,363815200,45737,72.01,8020,8150,7800,10450,5630,8040,7954.51,2.17,0,-15867,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,912,21.14,0.38,12,0.40,376.00,20732.00,14790,20240313,-46.25,6500,20241209,22.31,8950,-11.17,20250107,6850,16.06,20250102,14790,-46.25,20240313,6500,22.31,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,120801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-120,5,-1.49,301787520,37920,59.70,8020,8150,7800,10450,5630,8040,7958.53,2.17,0,-13002,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,908,21.06,0.38,12,0.33,376.00,20732.00,14790,20240313,-46.45,6500,20241209,21.85,8950,-11.51,20250107,6850,15.62,20250102,14790,-46.45,20240313,6500,21.85,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,110800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-190,5,-2.36,279247210,35064,55.20,8020,8150,7800,10450,5630,8040,7963.93,2.17,0,-11693,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,900,20.88,0.38,12,0.31,376.00,20732.00,14790,20240313,-46.92,6500,20241209,20.77,8950,-12.29,20250107,6850,14.60,20250102,14790,-46.92,20240313,6500,20.77,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,100755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-130,5,-1.62,222997920,27900,43.93,8020,8150,7830,10450,5630,8040,7992.76,2.17,0,-9931,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,907,21.04,0.38,12,0.24,376.00,20732.00,14790,20240313,-46.52,6500,20241209,21.69,8950,-11.62,20250107,6850,15.47,20250102,14790,-46.52,20240313,6500,21.69,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250212,090753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-60,5,-0.75,19468090,2430,3.83,8020,8070,7950,10450,5630,8040,8011.56,2.17,0,-1613,8313,8176,7963,7826,7613,8245,7895,57,2410,500,5620,10,1,11469842,915,21.22,0.38,12,0.02,376.00,20732.00,14790,20240313,-46.04,6500,20241209,22.77,8950,-10.84,20250107,6850,16.50,20250102,14790,-46.04,20240313,6500,22.77,20241209,3.83,N,123420,500,57 억,,249173,N,N,0,N,00,N
20250211,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,220,2,2.81,496388460,62126,170.17,7750,8100,7750,10160,5480,7820,7990.03,1.95,0,25001,8013,7916,7763,7666,7513,7965,7715,57,2340,500,5470,10,1,11469842,922,21.38,0.39,12,0.54,376.00,20732.00,14790,20240313,-45.64,6500,20241209,23.69,8950,-10.17,20250107,6850,17.37,20250102,14790,-45.64,20240313,6500,23.69,20241209,3.85,N,123420,500,57 억,,223425,N,N,0,N,00,N
20250211,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,190,2,2.43,456130070,57110,156.43,7750,8100,7750,10160,5480,7820,7986.87,1.95,0,22528,8013,7916,7763,7666,7513,7965,7715,57,2340,500,5470,10,1,11469842,919,21.30,0.39,12,0.50,376.00,20732.00,14790,20240313,-45.84,6500,20241209,23.23,8950,-10.50,20250107,6850,16.93,20250102,14790,-45.84,20240313,6500,23.23,20241209,3.85,N,123420,500,57 억,,223425,N,N,0,N,00,N
20250211,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,190,2,2.43,392616160,49159,134.65,7750,8100,7750,10160,5480,7820,7986.66,1.95,0,18971,8013,7916,7763,7666,7513,7965,7715,57,2340,500,5470,10,1,11469842,919,21.30,0.39,12,0.43,376.00,20732.00,14790,20240313,-45.84,6500,20241209,23.23,8950,-10.50,20250107,6850,16.93,20250102,14790,-45.84,20240313,6500,23.23,20241209,3.85,N,123420,500,57 억,,223425,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 160802 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -220 5 -2.74 448423150 56483 88.93 8020 8150 7800 10450 5630 8040 7939.08 2.17 0 -18570 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 897 20.80 0.38 12 0.49 376.00 20732.00 14790 20240313 -47.13 6500 20241209 20.31 8950 -12.63 20250107 6850 14.16 20250102 14790 -47.13 20240313 6500 20.31 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
3 20250212 150801 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -150 5 -1.87 422034210 53118 83.63 8020 8150 7800 10450 5630 8040 7945.22 2.17 0 -16896 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 905 20.98 0.38 12 0.46 376.00 20732.00 14790 20240313 -46.65 6500 20241209 21.38 8950 -11.84 20250107 6850 15.18 20250102 14790 -46.65 20240313 6500 21.38 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
4 20250212 140803 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -120 5 -1.49 378055230 47532 74.83 8020 8150 7800 10450 5630 8040 7953.70 2.17 0 -15395 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 908 21.06 0.38 12 0.41 376.00 20732.00 14790 20240313 -46.45 6500 20241209 21.85 8950 -11.51 20250107 6850 15.62 20250102 14790 -46.45 20240313 6500 21.85 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
5 20250212 130805 57 100.00 KOSDAQ IT 서비스 N N N N N 7950 -90 5 -1.12 363815200 45737 72.01 8020 8150 7800 10450 5630 8040 7954.51 2.17 0 -15867 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 912 21.14 0.38 12 0.40 376.00 20732.00 14790 20240313 -46.25 6500 20241209 22.31 8950 -11.17 20250107 6850 16.06 20250102 14790 -46.25 20240313 6500 22.31 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
6 20250212 120801 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 -120 5 -1.49 301787520 37920 59.70 8020 8150 7800 10450 5630 8040 7958.53 2.17 0 -13002 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 908 21.06 0.38 12 0.33 376.00 20732.00 14790 20240313 -46.45 6500 20241209 21.85 8950 -11.51 20250107 6850 15.62 20250102 14790 -46.45 20240313 6500 21.85 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
7 20250212 110800 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 -190 5 -2.36 279247210 35064 55.20 8020 8150 7800 10450 5630 8040 7963.93 2.17 0 -11693 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 900 20.88 0.38 12 0.31 376.00 20732.00 14790 20240313 -46.92 6500 20241209 20.77 8950 -12.29 20250107 6850 14.60 20250102 14790 -46.92 20240313 6500 20.77 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
8 20250212 100755 57 100.00 KOSDAQ IT 서비스 N N N N N 7910 -130 5 -1.62 222997920 27900 43.93 8020 8150 7830 10450 5630 8040 7992.76 2.17 0 -9931 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 907 21.04 0.38 12 0.24 376.00 20732.00 14790 20240313 -46.52 6500 20241209 21.69 8950 -11.62 20250107 6850 15.47 20250102 14790 -46.52 20240313 6500 21.69 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
9 20250212 090753 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 -60 5 -0.75 19468090 2430 3.83 8020 8070 7950 10450 5630 8040 8011.56 2.17 0 -1613 8313 8176 7963 7826 7613 8245 7895 57 2410 500 5620 10 1 11469842 915 21.22 0.38 12 0.02 376.00 20732.00 14790 20240313 -46.04 6500 20241209 22.77 8950 -10.84 20250107 6850 16.50 20250102 14790 -46.04 20240313 6500 22.77 20241209 3.83 N 123420 500 57 억 249173 N N 0 N 00 N
10 20250211 160804 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 220 2 2.81 496388460 62126 170.17 7750 8100 7750 10160 5480 7820 7990.03 1.95 0 25001 8013 7916 7763 7666 7513 7965 7715 57 2340 500 5470 10 1 11469842 922 21.38 0.39 12 0.54 376.00 20732.00 14790 20240313 -45.64 6500 20241209 23.69 8950 -10.17 20250107 6850 17.37 20250102 14790 -45.64 20240313 6500 23.69 20241209 3.85 N 123420 500 57 억 223425 N N 0 N 00 N
11 20250211 150804 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 190 2 2.43 456130070 57110 156.43 7750 8100 7750 10160 5480 7820 7986.87 1.95 0 22528 8013 7916 7763 7666 7513 7965 7715 57 2340 500 5470 10 1 11469842 919 21.30 0.39 12 0.50 376.00 20732.00 14790 20240313 -45.84 6500 20241209 23.23 8950 -10.50 20250107 6850 16.93 20250102 14790 -45.84 20240313 6500 23.23 20241209 3.85 N 123420 500 57 억 223425 N N 0 N 00 N
12 20250211 140805 57 100.00 KOSDAQ IT 서비스 N N N N N 8010 190 2 2.43 392616160 49159 134.65 7750 8100 7750 10160 5480 7820 7986.66 1.95 0 18971 8013 7916 7763 7666 7513 7965 7715 57 2340 500 5470 10 1 11469842 919 21.30 0.39 12 0.43 376.00 20732.00 14790 20240313 -45.84 6500 20241209 23.23 8950 -10.50 20250107 6850 16.93 20250102 14790 -45.84 20240313 6500 23.23 20241209 3.85 N 123420 500 57 억 223425 N N 0 N 00 N