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
184230/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
20250212,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,-2,5,-0.40,100896286,201866,1082.91,509,509,496,652,352,502,499.82,0.68,0,2167,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.32,-15.00,869.00,842,20240313,-40.62,364,20241210,37.36,578,-13.49,20250109,455,9.89,20250102,886,-43.57,20240313,383,30.55,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,2,2,0.40,94120268,188364,1010.48,509,509,496,652,352,502,499.67,0.68,0,923,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,315,-33.60,0.58,12,0.30,-15.00,869.00,842,20240313,-40.14,364,20241210,38.46,578,-12.80,20250109,455,10.77,20250102,886,-43.12,20240313,383,31.59,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,4,2,0.80,50028928,100111,537.05,509,509,496,652,352,502,499.73,0.68,0,883,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,317,-33.73,0.58,12,0.16,-15.00,869.00,842,20240313,-39.90,364,20241210,39.01,578,-12.46,20250109,455,11.21,20250102,886,-42.89,20240313,383,32.11,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,-1,5,-0.20,47467253,95027,509.77,509,509,496,652,352,502,499.51,0.68,0,860,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.15,-15.00,869.00,842,20240313,-40.50,364,20241210,37.64,578,-13.32,20250109,455,10.11,20250102,886,-43.45,20240313,383,30.81,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,120850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,4,2,0.80,44160957,88444,474.46,509,509,496,652,352,502,499.31,0.68,0,-1309,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,317,-33.73,0.58,12,0.14,-15.00,869.00,842,20240313,-39.90,364,20241210,39.01,578,-12.46,20250109,455,11.21,20250102,886,-42.89,20240313,383,32.11,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,2,2,0.40,43097140,86335,463.15,509,509,496,652,352,502,499.19,0.68,0,-1319,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,315,-33.60,0.58,12,0.14,-15.00,869.00,842,20240313,-40.14,364,20241210,38.46,578,-12.80,20250109,455,10.77,20250102,886,-43.12,20240313,383,31.59,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,100844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,4,2,0.80,42682485,85510,458.72,509,509,496,652,352,502,499.15,0.68,0,-1268,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,317,-33.73,0.58,12,0.14,-15.00,869.00,842,20240313,-39.90,364,20241210,39.01,578,-12.46,20250109,455,11.21,20250102,886,-42.89,20240313,383,32.11,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250212,090832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,4,2,0.80,60566,119,0.64,509,509,506,652,352,502,508.96,0.68,0,-19,510,505,500,495,490,503,493,63,150,100,350,1,1,62599161,317,-33.73,0.58,12,0.00,-15.00,869.00,842,20240313,-39.90,364,20241210,39.01,578,-12.46,20250109,455,11.21,20250102,886,-42.89,20240313,383,32.11,20241210,0.16,N,184230,100,62 억,,424179,N,N,0,N,00,N
20250211,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,502,3,2,0.60,9310673,18641,43.75,505,505,495,648,350,499,499.47,0.68,0,-1702,517,508,501,492,485,504,488,63,149,100,340,1,1,62599161,314,-33.47,0.58,12,0.03,-15.00,869.00,842,20240313,-40.38,364,20241210,37.91,578,-13.15,20250109,455,10.33,20250102,886,-43.34,20240313,383,31.07,20241210,0.17,N,184230,100,62 억,,425881,N,N,0,N,00,N
20250211,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,502,3,2,0.60,9229851,18480,43.37,505,505,495,648,350,499,499.45,0.68,0,-1701,517,508,501,492,485,504,488,63,149,100,340,1,1,62599161,314,-33.47,0.58,12,0.03,-15.00,869.00,842,20240313,-40.38,364,20241210,37.91,578,-13.15,20250109,455,10.33,20250102,886,-43.34,20240313,383,31.07,20241210,0.17,N,184230,100,62 억,,425881,N,N,0,N,00,N
20250211,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,498,-1,5,-0.20,8538286,17098,40.12,505,505,495,648,350,499,499.37,0.68,0,-2370,517,508,501,492,485,504,488,63,149,100,340,1,1,62599161,312,-33.20,0.57,12,0.03,-15.00,869.00,842,20240313,-40.86,364,20241210,36.81,578,-13.84,20250109,455,9.45,20250102,886,-43.79,20240313,383,30.03,20241210,0.17,N,184230,100,62 억,,425881,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 160852 57 100.00 KOSDAQ IT 서비스 N N N N N 500 -2 5 -0.40 100896286 201866 1082.91 509 509 496 652 352 502 499.82 0.68 0 2167 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 313 -33.33 0.58 12 0.32 -15.00 869.00 842 20240313 -40.62 364 20241210 37.36 578 -13.49 20250109 455 9.89 20250102 886 -43.57 20240313 383 30.55 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
3 20250212 150849 57 100.00 KOSDAQ IT 서비스 N N N N N 504 2 2 0.40 94120268 188364 1010.48 509 509 496 652 352 502 499.67 0.68 0 923 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 315 -33.60 0.58 12 0.30 -15.00 869.00 842 20240313 -40.14 364 20241210 38.46 578 -12.80 20250109 455 10.77 20250102 886 -43.12 20240313 383 31.59 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
4 20250212 140852 57 100.00 KOSDAQ IT 서비스 N N N N N 506 4 2 0.80 50028928 100111 537.05 509 509 496 652 352 502 499.73 0.68 0 883 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 317 -33.73 0.58 12 0.16 -15.00 869.00 842 20240313 -39.90 364 20241210 39.01 578 -12.46 20250109 455 11.21 20250102 886 -42.89 20240313 383 32.11 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
5 20250212 130855 57 100.00 KOSDAQ IT 서비스 N N N N N 501 -1 5 -0.20 47467253 95027 509.77 509 509 496 652 352 502 499.51 0.68 0 860 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 314 -33.40 0.58 12 0.15 -15.00 869.00 842 20240313 -40.50 364 20241210 37.64 578 -13.32 20250109 455 10.11 20250102 886 -43.45 20240313 383 30.81 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
6 20250212 120850 57 100.00 KOSDAQ IT 서비스 N N N N N 506 4 2 0.80 44160957 88444 474.46 509 509 496 652 352 502 499.31 0.68 0 -1309 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 317 -33.73 0.58 12 0.14 -15.00 869.00 842 20240313 -39.90 364 20241210 39.01 578 -12.46 20250109 455 11.21 20250102 886 -42.89 20240313 383 32.11 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
7 20250212 110849 57 100.00 KOSDAQ IT 서비스 N N N N N 504 2 2 0.40 43097140 86335 463.15 509 509 496 652 352 502 499.19 0.68 0 -1319 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 315 -33.60 0.58 12 0.14 -15.00 869.00 842 20240313 -40.14 364 20241210 38.46 578 -12.80 20250109 455 10.77 20250102 886 -43.12 20240313 383 31.59 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
8 20250212 100844 57 100.00 KOSDAQ IT 서비스 N N N N N 506 4 2 0.80 42682485 85510 458.72 509 509 496 652 352 502 499.15 0.68 0 -1268 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 317 -33.73 0.58 12 0.14 -15.00 869.00 842 20240313 -39.90 364 20241210 39.01 578 -12.46 20250109 455 11.21 20250102 886 -42.89 20240313 383 32.11 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
9 20250212 090832 57 100.00 KOSDAQ IT 서비스 N N N N N 506 4 2 0.80 60566 119 0.64 509 509 506 652 352 502 508.96 0.68 0 -19 510 505 500 495 490 503 493 63 150 100 350 1 1 62599161 317 -33.73 0.58 12 0.00 -15.00 869.00 842 20240313 -39.90 364 20241210 39.01 578 -12.46 20250109 455 11.21 20250102 886 -42.89 20240313 383 32.11 20241210 0.16 N 184230 100 62 억 424179 N N 0 N 00 N
10 20250211 160854 57 100.00 KOSDAQ IT 서비스 N N N N N 502 3 2 0.60 9310673 18641 43.75 505 505 495 648 350 499 499.47 0.68 0 -1702 517 508 501 492 485 504 488 63 149 100 340 1 1 62599161 314 -33.47 0.58 12 0.03 -15.00 869.00 842 20240313 -40.38 364 20241210 37.91 578 -13.15 20250109 455 10.33 20250102 886 -43.34 20240313 383 31.07 20241210 0.17 N 184230 100 62 억 425881 N N 0 N 00 N
11 20250211 150853 57 100.00 KOSDAQ IT 서비스 N N N N N 502 3 2 0.60 9229851 18480 43.37 505 505 495 648 350 499 499.45 0.68 0 -1701 517 508 501 492 485 504 488 63 149 100 340 1 1 62599161 314 -33.47 0.58 12 0.03 -15.00 869.00 842 20240313 -40.38 364 20241210 37.91 578 -13.15 20250109 455 10.33 20250102 886 -43.34 20240313 383 31.07 20241210 0.17 N 184230 100 62 억 425881 N N 0 N 00 N
12 20250211 140854 57 100.00 KOSDAQ IT 서비스 N N N N N 498 -1 5 -0.20 8538286 17098 40.12 505 505 495 648 350 499 499.37 0.68 0 -2370 517 508 501 492 485 504 488 63 149 100 340 1 1 62599161 312 -33.20 0.57 12 0.03 -15.00 869.00 842 20240313 -40.86 364 20241210 36.81 578 -13.84 20250109 455 9.45 20250102 886 -43.79 20240313 383 30.03 20241210 0.17 N 184230 100 62 억 425881 N N 0 N 00 N