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
192250/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
20250212,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-130,5,-1.40,128832590,14122,30.22,9470,9470,9040,12050,6490,9270,9122.78,1.07,0,-2876,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,646,14.19,0.72,12,0.20,644.00,12676.00,17360,20240327,-47.35,6510,20241210,40.40,10240,-10.74,20250116,7790,17.33,20250102,10240,-10.74,20250116,826,1006.54,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,-210,5,-2.27,114319830,12530,26.81,9470,9470,9040,12050,6490,9270,9123.69,1.07,0,-2656,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,640,14.07,0.71,12,0.18,644.00,12676.00,17360,20240327,-47.81,6510,20241210,39.17,10240,-11.52,20250116,7790,16.30,20250102,10240,-11.52,20250116,826,996.85,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-170,5,-1.83,105445070,11551,24.72,9470,9470,9060,12050,6490,9270,9128.65,1.07,0,-2311,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,643,14.13,0.72,12,0.16,644.00,12676.00,17360,20240327,-47.58,6510,20241210,39.78,10240,-11.13,20250116,7790,16.82,20250102,10240,-11.13,20250116,826,1001.69,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,130901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-170,5,-1.83,86377130,9454,20.23,9470,9470,9100,12050,6490,9270,9136.57,1.07,0,-890,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,643,14.13,0.72,12,0.13,644.00,12676.00,17360,20240327,-47.58,6510,20241210,39.78,10240,-11.13,20250116,7790,16.82,20250102,10240,-11.13,20250116,826,1001.69,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-120,5,-1.29,82715500,9052,19.37,9470,9470,9100,12050,6490,9270,9137.81,1.07,0,-588,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,647,14.21,0.72,12,0.13,644.00,12676.00,17360,20240327,-47.29,6510,20241210,40.55,10240,-10.64,20250116,7790,17.46,20250102,10240,-10.64,20250116,826,1007.75,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,110856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-120,5,-1.29,61898150,6767,14.48,9470,9470,9100,12050,6490,9270,9147.06,1.07,0,-535,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,647,14.21,0.72,12,0.10,644.00,12676.00,17360,20240327,-47.29,6510,20241210,40.55,10240,-10.64,20250116,7790,17.46,20250102,10240,-10.64,20250116,826,1007.75,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,100850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-150,5,-1.62,55529640,6069,12.99,9470,9470,9100,12050,6490,9270,9149.72,1.07,0,-263,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,645,14.16,0.72,12,0.09,644.00,12676.00,17360,20240327,-47.47,6510,20241210,40.09,10240,-10.94,20250116,7790,17.07,20250102,10240,-10.94,20250116,826,1004.12,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250212,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,140,2,1.51,2777820,298,0.64,9470,9470,9270,12050,6490,9270,9321.54,1.07,0,26,9890,9580,9380,9070,8870,9480,8970,71,2780,1000,5740,10,1,7067125,665,14.61,0.74,12,0.00,644.00,12676.00,17360,20240327,-45.79,6510,20241210,44.55,10240,-8.11,20250116,7790,20.80,20250102,10240,-8.11,20250116,826,1039.23,20240806,2.03,N,192250,1000,70 억,,75474,N,N,0,N,00,N
20250211,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9270,-50,5,-0.54,441437240,46621,193.76,9360,9690,9180,12110,6530,9320,9468.64,1.17,0,-7036,9580,9450,9230,9100,8880,9515,9165,71,2790,1000,5770,10,1,7067125,655,14.39,0.73,12,0.66,644.00,12676.00,17360,20240327,-46.60,6510,20241210,42.40,10240,-9.47,20250116,7790,19.00,20250102,10240,-9.47,20250116,826,1022.28,20240806,1.96,N,192250,1000,70 억,,82460,N,N,0,N,00,N
20250211,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,-100,5,-1.07,434923880,45918,190.84,9360,9690,9180,12110,6530,9320,9471.75,1.17,0,-6605,9580,9450,9230,9100,8880,9515,9165,71,2790,1000,5770,10,1,7067125,652,14.32,0.73,12,0.65,644.00,12676.00,17360,20240327,-46.89,6510,20241210,41.63,10240,-9.96,20250116,7790,18.36,20250102,10240,-9.96,20250116,826,1016.22,20240806,1.96,N,192250,1000,70 억,,82460,N,N,0,N,00,N
20250211,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,10,2,0.11,384536470,40469,168.19,9360,9690,9250,12110,6530,9320,9502.00,1.17,0,-7171,9580,9450,9230,9100,8880,9515,9165,71,2790,1000,5770,10,1,7067125,659,14.49,0.74,12,0.57,644.00,12676.00,17360,20240327,-46.26,6510,20241210,43.32,10240,-8.89,20250116,7790,19.77,20250102,10240,-8.89,20250116,826,1029.54,20240806,1.96,N,192250,1000,70 억,,82460,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 160858 57 100.00 KOSDAQ IT 서비스 N N N N N 9140 -130 5 -1.40 128832590 14122 30.22 9470 9470 9040 12050 6490 9270 9122.78 1.07 0 -2876 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 646 14.19 0.72 12 0.20 644.00 12676.00 17360 20240327 -47.35 6510 20241210 40.40 10240 -10.74 20250116 7790 17.33 20250102 10240 -10.74 20250116 826 1006.54 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
3 20250212 150856 57 100.00 KOSDAQ IT 서비스 N N N N N 9060 -210 5 -2.27 114319830 12530 26.81 9470 9470 9040 12050 6490 9270 9123.69 1.07 0 -2656 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 640 14.07 0.71 12 0.18 644.00 12676.00 17360 20240327 -47.81 6510 20241210 39.17 10240 -11.52 20250116 7790 16.30 20250102 10240 -11.52 20250116 826 996.85 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
4 20250212 140858 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -170 5 -1.83 105445070 11551 24.72 9470 9470 9060 12050 6490 9270 9128.65 1.07 0 -2311 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 643 14.13 0.72 12 0.16 644.00 12676.00 17360 20240327 -47.58 6510 20241210 39.78 10240 -11.13 20250116 7790 16.82 20250102 10240 -11.13 20250116 826 1001.69 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
5 20250212 130901 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -170 5 -1.83 86377130 9454 20.23 9470 9470 9100 12050 6490 9270 9136.57 1.07 0 -890 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 643 14.13 0.72 12 0.13 644.00 12676.00 17360 20240327 -47.58 6510 20241210 39.78 10240 -11.13 20250116 7790 16.82 20250102 10240 -11.13 20250116 826 1001.69 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
6 20250212 120856 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 -120 5 -1.29 82715500 9052 19.37 9470 9470 9100 12050 6490 9270 9137.81 1.07 0 -588 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 647 14.21 0.72 12 0.13 644.00 12676.00 17360 20240327 -47.29 6510 20241210 40.55 10240 -10.64 20250116 7790 17.46 20250102 10240 -10.64 20250116 826 1007.75 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
7 20250212 110856 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 -120 5 -1.29 61898150 6767 14.48 9470 9470 9100 12050 6490 9270 9147.06 1.07 0 -535 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 647 14.21 0.72 12 0.10 644.00 12676.00 17360 20240327 -47.29 6510 20241210 40.55 10240 -10.64 20250116 7790 17.46 20250102 10240 -10.64 20250116 826 1007.75 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
8 20250212 100850 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 -150 5 -1.62 55529640 6069 12.99 9470 9470 9100 12050 6490 9270 9149.72 1.07 0 -263 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 645 14.16 0.72 12 0.09 644.00 12676.00 17360 20240327 -47.47 6510 20241210 40.09 10240 -10.94 20250116 7790 17.07 20250102 10240 -10.94 20250116 826 1004.12 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
9 20250212 090837 57 100.00 KOSDAQ IT 서비스 N N N N N 9410 140 2 1.51 2777820 298 0.64 9470 9470 9270 12050 6490 9270 9321.54 1.07 0 26 9890 9580 9380 9070 8870 9480 8970 71 2780 1000 5740 10 1 7067125 665 14.61 0.74 12 0.00 644.00 12676.00 17360 20240327 -45.79 6510 20241210 44.55 10240 -8.11 20250116 7790 20.80 20250102 10240 -8.11 20250116 826 1039.23 20240806 2.03 N 192250 1000 70 억 75474 N N 0 N 00 N
10 20250211 160900 57 100.00 KOSDAQ IT 서비스 N N N N N 9270 -50 5 -0.54 441437240 46621 193.76 9360 9690 9180 12110 6530 9320 9468.64 1.17 0 -7036 9580 9450 9230 9100 8880 9515 9165 71 2790 1000 5770 10 1 7067125 655 14.39 0.73 12 0.66 644.00 12676.00 17360 20240327 -46.60 6510 20241210 42.40 10240 -9.47 20250116 7790 19.00 20250102 10240 -9.47 20250116 826 1022.28 20240806 1.96 N 192250 1000 70 억 82460 N N 0 N 00 N
11 20250211 150900 57 100.00 KOSDAQ IT 서비스 N N N N N 9220 -100 5 -1.07 434923880 45918 190.84 9360 9690 9180 12110 6530 9320 9471.75 1.17 0 -6605 9580 9450 9230 9100 8880 9515 9165 71 2790 1000 5770 10 1 7067125 652 14.32 0.73 12 0.65 644.00 12676.00 17360 20240327 -46.89 6510 20241210 41.63 10240 -9.96 20250116 7790 18.36 20250102 10240 -9.96 20250116 826 1016.22 20240806 1.96 N 192250 1000 70 억 82460 N N 0 N 00 N
12 20250211 140900 57 100.00 KOSDAQ IT 서비스 N N N N N 9330 10 2 0.11 384536470 40469 168.19 9360 9690 9250 12110 6530 9320 9502.00 1.17 0 -7171 9580 9450 9230 9100 8880 9515 9165 71 2790 1000 5770 10 1 7067125 659 14.49 0.74 12 0.57 644.00 12676.00 17360 20240327 -46.26 6510 20241210 43.32 10240 -8.89 20250116 7790 19.77 20250102 10240 -8.89 20250116 826 1029.54 20240806 1.96 N 192250 1000 70 억 82460 N N 0 N 00 N