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
153460/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
20250212,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,0,3,0.00,20450940,2996,59.16,6890,7000,6760,8970,4830,6900,6826.08,0.00,0,-16,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,451,-31.36,1.40,12,0.05,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-110,5,-1.59,17072920,2503,49.43,6890,7000,6780,8970,4830,6900,6820.98,0.00,0,42,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,443,-30.86,1.38,12,0.04,-220.00,4922.00,7750,20240326,-12.39,5850,20240906,16.07,7180,-5.43,20250116,6130,10.77,20250107,7750,-12.39,20240326,5850,16.07,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-70,5,-1.01,16862430,2472,48.82,6890,7000,6780,8970,4830,6900,6821.37,0.00,0,46,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,446,-31.05,1.39,12,0.04,-220.00,4922.00,7750,20240326,-11.87,5850,20240906,16.75,7180,-4.87,20250116,6130,11.42,20250107,7750,-11.87,20240326,5850,16.75,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,130836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,-90,5,-1.30,5534590,806,15.92,6890,7000,6810,8970,4830,6900,6866.74,0.00,0,40,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,445,-30.95,1.38,12,0.01,-220.00,4922.00,7750,20240326,-12.13,5850,20240906,16.41,7180,-5.15,20250116,6130,11.09,20250107,7750,-12.13,20240326,5850,16.41,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,120831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,80,2,1.16,2391730,346,6.83,6890,7000,6820,8970,4830,6900,6912.51,0.00,0,-10,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,110831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,50,2,0.72,2141270,310,6.12,6890,7000,6820,8970,4830,6900,6907.32,0.00,0,-10,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,454,-31.59,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.32,5850,20240906,18.80,7180,-3.20,20250116,6130,13.38,20250107,7750,-10.32,20240326,5850,18.80,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,100825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-10,5,-0.14,129720,19,0.38,6890,6890,6820,8970,4830,6900,6827.37,0.00,0,0,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,450,-31.32,1.40,12,0.00,-220.00,4922.00,7750,20240326,-11.10,5850,20240906,17.78,7180,-4.04,20250116,6130,12.40,20250107,7750,-11.10,20240326,5850,17.78,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250212,090817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,8970,4830,6900,0.00,0.00,0,0,7200,7050,6930,6780,6660,6990,6720,33,2070,500,4690,10,1,6530014,451,-31.36,1.40,12,0.00,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250211,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-50,5,-0.72,35109680,5064,77.81,6990,7080,6810,9030,4870,6950,6933.19,0.00,0,-74,7550,7250,6880,6580,6210,7400,6730,33,2080,500,4720,10,1,6530014,451,-31.36,1.40,12,0.08,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250211,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,20,2,0.29,29919580,4319,66.36,6990,7080,6810,9030,4870,6950,6927.43,0.00,0,-64,7550,7250,6880,6580,6210,7400,6730,33,2080,500,4720,10,1,6530014,455,-31.68,1.42,12,0.07,-220.00,4922.00,7750,20240326,-10.06,5850,20240906,19.15,7180,-2.92,20250116,6130,13.70,20250107,7750,-10.06,20240326,5850,19.15,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250211,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,0,3,0.00,14776350,2143,32.93,6990,6990,6810,9030,4870,6950,6895.17,0.00,0,-62,7550,7250,6880,6580,6210,7400,6730,33,2080,500,4720,10,1,6530014,454,-31.59,1.41,12,0.03,-220.00,4922.00,7750,20240326,-10.32,5850,20240906,18.80,7180,-3.20,20250116,6130,13.38,20250107,7750,-10.32,20240326,5850,18.80,20240906,0.05,N,153460,500,32 억,,0,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 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 0 3 0.00 20450940 2996 59.16 6890 7000 6760 8970 4830 6900 6826.08 0.00 0 -16 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 451 -31.36 1.40 12 0.05 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20250212 150831 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -110 5 -1.59 17072920 2503 49.43 6890 7000 6780 8970 4830 6900 6820.98 0.00 0 42 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 443 -30.86 1.38 12 0.04 -220.00 4922.00 7750 20240326 -12.39 5850 20240906 16.07 7180 -5.43 20250116 6130 10.77 20250107 7750 -12.39 20240326 5850 16.07 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20250212 140833 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -70 5 -1.01 16862430 2472 48.82 6890 7000 6780 8970 4830 6900 6821.37 0.00 0 46 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 446 -31.05 1.39 12 0.04 -220.00 4922.00 7750 20240326 -11.87 5850 20240906 16.75 7180 -4.87 20250116 6130 11.42 20250107 7750 -11.87 20240326 5850 16.75 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20250212 130836 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 -90 5 -1.30 5534590 806 15.92 6890 7000 6810 8970 4830 6900 6866.74 0.00 0 40 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 445 -30.95 1.38 12 0.01 -220.00 4922.00 7750 20240326 -12.13 5850 20240906 16.41 7180 -5.15 20250116 6130 11.09 20250107 7750 -12.13 20240326 5850 16.41 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20250212 120831 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 80 2 1.16 2391730 346 6.83 6890 7000 6820 8970 4830 6900 6912.51 0.00 0 -10 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 456 -31.73 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.94 5850 20240906 19.32 7180 -2.79 20250116 6130 13.87 20250107 7750 -9.94 20240326 5850 19.32 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20250212 110831 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 50 2 0.72 2141270 310 6.12 6890 7000 6820 8970 4830 6900 6907.32 0.00 0 -10 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 454 -31.59 1.41 12 0.00 -220.00 4922.00 7750 20240326 -10.32 5850 20240906 18.80 7180 -3.20 20250116 6130 13.38 20250107 7750 -10.32 20240326 5850 18.80 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20250212 100825 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 -10 5 -0.14 129720 19 0.38 6890 6890 6820 8970 4830 6900 6827.37 0.00 0 0 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 450 -31.32 1.40 12 0.00 -220.00 4922.00 7750 20240326 -11.10 5850 20240906 17.78 7180 -4.04 20250116 6130 12.40 20250107 7750 -11.10 20240326 5850 17.78 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20250212 090817 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 0 3 0.00 0 0 0.00 0 0 0 8970 4830 6900 0.00 0.00 0 0 7200 7050 6930 6780 6660 6990 6720 33 2070 500 4690 10 1 6530014 451 -31.36 1.40 12 0.00 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20250211 160835 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -50 5 -0.72 35109680 5064 77.81 6990 7080 6810 9030 4870 6950 6933.19 0.00 0 -74 7550 7250 6880 6580 6210 7400 6730 33 2080 500 4720 10 1 6530014 451 -31.36 1.40 12 0.08 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20250211 150835 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 20 2 0.29 29919580 4319 66.36 6990 7080 6810 9030 4870 6950 6927.43 0.00 0 -64 7550 7250 6880 6580 6210 7400 6730 33 2080 500 4720 10 1 6530014 455 -31.68 1.42 12 0.07 -220.00 4922.00 7750 20240326 -10.06 5850 20240906 19.15 7180 -2.92 20250116 6130 13.70 20250107 7750 -10.06 20240326 5850 19.15 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20250211 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 0 3 0.00 14776350 2143 32.93 6990 6990 6810 9030 4870 6950 6895.17 0.00 0 -62 7550 7250 6880 6580 6210 7400 6730 33 2080 500 4720 10 1 6530014 454 -31.59 1.41 12 0.03 -220.00 4922.00 7750 20240326 -10.32 5850 20240906 18.80 7180 -3.20 20250116 6130 13.38 20250107 7750 -10.32 20240326 5850 18.80 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N