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
158430/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
20250212,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-190,5,-2.78,7657070230,1152685,33.30,6710,6780,6500,8890,4790,6840,6642.76,0.95,0,83813,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1649,15.87,1.81,12,4.65,419.00,3666.00,9740,20250106,-31.72,2885,20240805,130.50,9740,-31.72,20250106,6030,10.28,20250102,9740,-31.72,20250106,2885,130.50,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-240,5,-3.51,7381488770,1111153,32.10,6710,6780,6500,8890,4790,6840,6643.04,0.95,0,75286,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1637,15.75,1.80,12,4.48,419.00,3666.00,9740,20250106,-32.24,2885,20240805,128.77,9740,-32.24,20250106,6030,9.45,20250102,9740,-32.24,20250106,2885,128.77,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-180,5,-2.63,6396170730,961480,27.77,6710,6780,6500,8890,4790,6840,6652.37,0.95,0,50813,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1652,15.89,1.82,12,3.88,419.00,3666.00,9740,20250106,-31.62,2885,20240805,130.85,9740,-31.62,20250106,6030,10.45,20250102,9740,-31.62,20250106,2885,130.85,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,130838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-180,5,-2.63,5987157580,900087,26.00,6710,6780,6500,8890,4790,6840,6651.70,0.95,0,49086,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1652,15.89,1.82,12,3.63,419.00,3666.00,9740,20250106,-31.62,2885,20240805,130.85,9740,-31.62,20250106,6030,10.45,20250102,9740,-31.62,20250106,2885,130.85,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-170,5,-2.49,5492761060,825830,23.85,6710,6780,6500,8890,4790,6840,6651.14,0.95,0,38268,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1654,15.92,1.82,12,3.33,419.00,3666.00,9740,20250106,-31.52,2885,20240805,131.20,9740,-31.52,20250106,6030,10.61,20250102,9740,-31.52,20250106,2885,131.20,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-130,5,-1.90,5013532390,754238,21.79,6710,6780,6500,8890,4790,6840,6647.08,0.95,0,29246,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1664,16.01,1.83,12,3.04,419.00,3666.00,9740,20250106,-31.11,2885,20240805,132.58,9740,-31.11,20250106,6030,11.28,20250102,9740,-31.11,20250106,2885,132.58,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,100827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-180,5,-2.63,4129510530,621824,17.96,6710,6780,6500,8890,4790,6840,6640.88,0.95,0,49027,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1652,15.89,1.82,12,2.51,419.00,3666.00,9740,20250106,-31.62,2885,20240805,130.85,9740,-31.62,20250106,6030,10.45,20250102,9740,-31.62,20250106,2885,130.85,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250212,090819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-240,5,-3.51,1442773630,217372,6.28,6710,6710,6580,8890,4790,6840,6637.10,0.95,0,17873,7406,7122,6956,6672,6506,7040,6590,25,2050,100,4370,10,1,24798851,1637,15.75,1.80,12,0.88,419.00,3666.00,9740,20250106,-32.24,2885,20240805,128.77,9740,-32.24,20250106,6030,9.45,20250102,9740,-32.24,20250106,2885,128.77,20240805,6.58,N,158430,100,24 억,,234709,N,N,0,N,00,N
20250211,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,40,2,0.59,24093424610,3427029,298.03,7240,7240,6790,8840,4760,6800,7030.63,2.23,0,-317522,7086,6942,6796,6652,6506,7015,6725,25,2040,100,4350,10,1,24798851,1696,16.32,1.87,12,13.82,419.00,3666.00,9740,20250106,-29.77,2885,20240805,137.09,9740,-29.77,20250106,6030,13.43,20250102,9740,-29.77,20250106,2885,137.09,20240805,6.37,N,158430,100,24 억,,551781,N,N,0,N,00,N
20250211,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,60,2,0.88,23597994990,3354785,291.75,7240,7240,6790,8840,4760,6800,7034.13,2.23,0,-326725,7086,6942,6796,6652,6506,7015,6725,25,2040,100,4350,10,1,24798851,1701,16.37,1.87,12,13.53,419.00,3666.00,9740,20250106,-29.57,2885,20240805,137.78,9740,-29.57,20250106,6030,13.76,20250102,9740,-29.57,20250106,2885,137.78,20240805,6.37,N,158430,100,24 억,,551781,N,N,0,N,00,N
20250211,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,70,2,1.03,21282259780,3017963,262.45,7240,7240,6820,8840,4760,6800,7051.87,2.23,0,-327006,7086,6942,6796,6652,6506,7015,6725,25,2040,100,4350,10,1,24798851,1704,16.40,1.87,12,12.17,419.00,3666.00,9740,20250106,-29.47,2885,20240805,138.13,9740,-29.47,20250106,6030,13.93,20250102,9740,-29.47,20250106,2885,138.13,20240805,6.37,N,158430,100,24 억,,551781,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 160836 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -190 5 -2.78 7657070230 1152685 33.30 6710 6780 6500 8890 4790 6840 6642.76 0.95 0 83813 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1649 15.87 1.81 12 4.65 419.00 3666.00 9740 20250106 -31.72 2885 20240805 130.50 9740 -31.72 20250106 6030 10.28 20250102 9740 -31.72 20250106 2885 130.50 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
3 20250212 150833 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 -240 5 -3.51 7381488770 1111153 32.10 6710 6780 6500 8890 4790 6840 6643.04 0.95 0 75286 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1637 15.75 1.80 12 4.48 419.00 3666.00 9740 20250106 -32.24 2885 20240805 128.77 9740 -32.24 20250106 6030 9.45 20250102 9740 -32.24 20250106 2885 128.77 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
4 20250212 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -180 5 -2.63 6396170730 961480 27.77 6710 6780 6500 8890 4790 6840 6652.37 0.95 0 50813 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1652 15.89 1.82 12 3.88 419.00 3666.00 9740 20250106 -31.62 2885 20240805 130.85 9740 -31.62 20250106 6030 10.45 20250102 9740 -31.62 20250106 2885 130.85 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
5 20250212 130838 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -180 5 -2.63 5987157580 900087 26.00 6710 6780 6500 8890 4790 6840 6651.70 0.95 0 49086 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1652 15.89 1.82 12 3.63 419.00 3666.00 9740 20250106 -31.62 2885 20240805 130.85 9740 -31.62 20250106 6030 10.45 20250102 9740 -31.62 20250106 2885 130.85 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
6 20250212 120833 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -170 5 -2.49 5492761060 825830 23.85 6710 6780 6500 8890 4790 6840 6651.14 0.95 0 38268 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1654 15.92 1.82 12 3.33 419.00 3666.00 9740 20250106 -31.52 2885 20240805 131.20 9740 -31.52 20250106 6030 10.61 20250102 9740 -31.52 20250106 2885 131.20 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
7 20250212 110833 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 -130 5 -1.90 5013532390 754238 21.79 6710 6780 6500 8890 4790 6840 6647.08 0.95 0 29246 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1664 16.01 1.83 12 3.04 419.00 3666.00 9740 20250106 -31.11 2885 20240805 132.58 9740 -31.11 20250106 6030 11.28 20250102 9740 -31.11 20250106 2885 132.58 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
8 20250212 100827 57 100.00 KOSDAQ IT 서비스 N N N N N 6660 -180 5 -2.63 4129510530 621824 17.96 6710 6780 6500 8890 4790 6840 6640.88 0.95 0 49027 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1652 15.89 1.82 12 2.51 419.00 3666.00 9740 20250106 -31.62 2885 20240805 130.85 9740 -31.62 20250106 6030 10.45 20250102 9740 -31.62 20250106 2885 130.85 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
9 20250212 090819 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 -240 5 -3.51 1442773630 217372 6.28 6710 6710 6580 8890 4790 6840 6637.10 0.95 0 17873 7406 7122 6956 6672 6506 7040 6590 25 2050 100 4370 10 1 24798851 1637 15.75 1.80 12 0.88 419.00 3666.00 9740 20250106 -32.24 2885 20240805 128.77 9740 -32.24 20250106 6030 9.45 20250102 9740 -32.24 20250106 2885 128.77 20240805 6.58 N 158430 100 24 억 234709 N N 0 N 00 N
10 20250211 160838 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 40 2 0.59 24093424610 3427029 298.03 7240 7240 6790 8840 4760 6800 7030.63 2.23 0 -317522 7086 6942 6796 6652 6506 7015 6725 25 2040 100 4350 10 1 24798851 1696 16.32 1.87 12 13.82 419.00 3666.00 9740 20250106 -29.77 2885 20240805 137.09 9740 -29.77 20250106 6030 13.43 20250102 9740 -29.77 20250106 2885 137.09 20240805 6.37 N 158430 100 24 억 551781 N N 0 N 00 N
11 20250211 150837 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 60 2 0.88 23597994990 3354785 291.75 7240 7240 6790 8840 4760 6800 7034.13 2.23 0 -326725 7086 6942 6796 6652 6506 7015 6725 25 2040 100 4350 10 1 24798851 1701 16.37 1.87 12 13.53 419.00 3666.00 9740 20250106 -29.57 2885 20240805 137.78 9740 -29.57 20250106 6030 13.76 20250102 9740 -29.57 20250106 2885 137.78 20240805 6.37 N 158430 100 24 억 551781 N N 0 N 00 N
12 20250211 140838 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 70 2 1.03 21282259780 3017963 262.45 7240 7240 6820 8840 4760 6800 7051.87 2.23 0 -327006 7086 6942 6796 6652 6506 7015 6725 25 2040 100 4350 10 1 24798851 1704 16.40 1.87 12 12.17 419.00 3666.00 9740 20250106 -29.47 2885 20240805 138.13 9740 -29.47 20250106 6030 13.93 20250102 9740 -29.47 20250106 2885 138.13 20240805 6.37 N 158430 100 24 억 551781 N N 0 N 00 N