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
197140/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
20250212,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-5,5,-0.20,14408305,5810,141.40,2505,2510,2460,3255,1755,2505,2479.91,2.52,0,-268,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,325,-7.27,0.55,12,0.04,-344.00,4576.00,6680,20240313,-62.57,2200,20241210,13.64,2575,-2.91,20250116,2255,10.86,20250102,6680,-62.57,20240313,2200,13.64,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-30,5,-1.20,13538960,5459,132.85,2505,2510,2460,3255,1755,2505,2480.12,2.52,0,-177,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,322,-7.19,0.54,12,0.04,-344.00,4576.00,6680,20240313,-62.95,2200,20241210,12.50,2575,-3.88,20250116,2255,9.76,20250102,6680,-62.95,20240313,2200,12.50,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-35,5,-1.40,12470430,5026,122.32,2505,2510,2460,3255,1755,2505,2481.18,2.52,0,-154,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,321,-7.18,0.54,12,0.04,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2575,-4.08,20250116,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,130906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-25,5,-1.00,11722020,4723,114.94,2505,2510,2460,3255,1755,2505,2481.90,2.52,0,-154,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,323,-7.21,0.54,12,0.04,-344.00,4576.00,6680,20240313,-62.87,2200,20241210,12.73,2575,-3.69,20250116,2255,9.98,20250102,6680,-62.87,20240313,2200,12.73,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,120902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-15,5,-0.60,6219070,2491,60.62,2505,2510,2470,3255,1755,2505,2496.62,2.52,0,-266,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,324,-7.24,0.54,12,0.02,-344.00,4576.00,6680,20240313,-62.72,2200,20241210,13.18,2575,-3.30,20250116,2255,10.42,20250102,6680,-62.72,20240313,2200,13.18,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,110901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-15,5,-0.60,5915290,2369,57.65,2505,2510,2470,3255,1755,2505,2496.96,2.52,0,-266,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,324,-7.24,0.54,12,0.02,-344.00,4576.00,6680,20240313,-62.72,2200,20241210,13.18,2575,-3.30,20250116,2255,10.42,20250102,6680,-62.72,20240313,2200,13.18,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,0,3,0.00,4578180,1829,44.51,2505,2510,2470,3255,1755,2505,2503.11,2.52,0,-206,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,326,-7.28,0.55,12,0.01,-344.00,4576.00,6680,20240313,-62.50,2200,20241210,13.86,2575,-2.72,20250116,2255,11.09,20250102,6680,-62.50,20240313,2200,13.86,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250212,090842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-10,5,-0.40,4025485,1607,39.11,2505,2510,2495,3255,1755,2505,2504.97,2.52,0,-200,2541,2522,2496,2477,2451,2510,2465,65,750,500,1500,5,1,13013154,325,-7.25,0.55,12,0.01,-344.00,4576.00,6680,20240313,-62.65,2200,20241210,13.41,2575,-3.11,20250116,2255,10.64,20250102,6680,-62.65,20240313,2200,13.41,20241210,1.08,N,197140,500,65 억,,327868,N,N,0,N,00,N
20250211,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-10,5,-0.40,10203180,4108,39.38,2515,2515,2470,3265,1765,2515,2483.70,2.52,0,-51,2571,2542,2491,2462,2411,2557,2477,65,750,500,1500,5,1,13013154,326,-7.28,0.55,12,0.03,-344.00,4576.00,6680,20240313,-62.50,2200,20241210,13.86,2575,-2.72,20250116,2255,11.09,20250102,6680,-62.50,20240313,2200,13.86,20241210,1.08,N,197140,500,65 억,,327909,N,N,0,N,00,N
20250211,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2490,-25,5,-0.99,9471950,3816,36.58,2515,2515,2470,3265,1765,2515,2482.17,2.52,0,76,2571,2542,2491,2462,2411,2557,2477,65,750,500,1500,5,1,13013154,324,-7.24,0.54,12,0.03,-344.00,4576.00,6680,20240313,-62.72,2200,20241210,13.18,2575,-3.30,20250116,2255,10.42,20250102,6680,-62.72,20240313,2200,13.18,20241210,1.08,N,197140,500,65 억,,327909,N,N,0,N,00,N
20250211,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-15,5,-0.60,8359630,3368,32.28,2515,2515,2470,3265,1765,2515,2482.08,2.52,0,37,2571,2542,2491,2462,2411,2557,2477,65,750,500,1500,5,1,13013154,325,-7.27,0.55,12,0.03,-344.00,4576.00,6680,20240313,-62.57,2200,20241210,13.64,2575,-2.91,20250116,2255,10.86,20250102,6680,-62.57,20240313,2200,13.64,20241210,1.08,N,197140,500,65 억,,327909,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 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -5 5 -0.20 14408305 5810 141.40 2505 2510 2460 3255 1755 2505 2479.91 2.52 0 -268 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 325 -7.27 0.55 12 0.04 -344.00 4576.00 6680 20240313 -62.57 2200 20241210 13.64 2575 -2.91 20250116 2255 10.86 20250102 6680 -62.57 20240313 2200 13.64 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
3 20250212 150901 57 100.00 KOSDAQ IT 서비스 N N N N N 2475 -30 5 -1.20 13538960 5459 132.85 2505 2510 2460 3255 1755 2505 2480.12 2.52 0 -177 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 322 -7.19 0.54 12 0.04 -344.00 4576.00 6680 20240313 -62.95 2200 20241210 12.50 2575 -3.88 20250116 2255 9.76 20250102 6680 -62.95 20240313 2200 12.50 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
4 20250212 140904 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 -35 5 -1.40 12470430 5026 122.32 2505 2510 2460 3255 1755 2505 2481.18 2.52 0 -154 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 321 -7.18 0.54 12 0.04 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2575 -4.08 20250116 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
5 20250212 130906 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 -25 5 -1.00 11722020 4723 114.94 2505 2510 2460 3255 1755 2505 2481.90 2.52 0 -154 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 323 -7.21 0.54 12 0.04 -344.00 4576.00 6680 20240313 -62.87 2200 20241210 12.73 2575 -3.69 20250116 2255 9.98 20250102 6680 -62.87 20240313 2200 12.73 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
6 20250212 120902 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -15 5 -0.60 6219070 2491 60.62 2505 2510 2470 3255 1755 2505 2496.62 2.52 0 -266 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 324 -7.24 0.54 12 0.02 -344.00 4576.00 6680 20240313 -62.72 2200 20241210 13.18 2575 -3.30 20250116 2255 10.42 20250102 6680 -62.72 20240313 2200 13.18 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
7 20250212 110901 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -15 5 -0.60 5915290 2369 57.65 2505 2510 2470 3255 1755 2505 2496.96 2.52 0 -266 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 324 -7.24 0.54 12 0.02 -344.00 4576.00 6680 20240313 -62.72 2200 20241210 13.18 2575 -3.30 20250116 2255 10.42 20250102 6680 -62.72 20240313 2200 13.18 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
8 20250212 100856 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 0 3 0.00 4578180 1829 44.51 2505 2510 2470 3255 1755 2505 2503.11 2.52 0 -206 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 326 -7.28 0.55 12 0.01 -344.00 4576.00 6680 20240313 -62.50 2200 20241210 13.86 2575 -2.72 20250116 2255 11.09 20250102 6680 -62.50 20240313 2200 13.86 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
9 20250212 090842 57 100.00 KOSDAQ IT 서비스 N N N N N 2495 -10 5 -0.40 4025485 1607 39.11 2505 2510 2495 3255 1755 2505 2504.97 2.52 0 -200 2541 2522 2496 2477 2451 2510 2465 65 750 500 1500 5 1 13013154 325 -7.25 0.55 12 0.01 -344.00 4576.00 6680 20240313 -62.65 2200 20241210 13.41 2575 -3.11 20250116 2255 10.64 20250102 6680 -62.65 20240313 2200 13.41 20241210 1.08 N 197140 500 65 억 327868 N N 0 N 00 N
10 20250211 160906 57 100.00 KOSDAQ IT 서비스 N N N N N 2505 -10 5 -0.40 10203180 4108 39.38 2515 2515 2470 3265 1765 2515 2483.70 2.52 0 -51 2571 2542 2491 2462 2411 2557 2477 65 750 500 1500 5 1 13013154 326 -7.28 0.55 12 0.03 -344.00 4576.00 6680 20240313 -62.50 2200 20241210 13.86 2575 -2.72 20250116 2255 11.09 20250102 6680 -62.50 20240313 2200 13.86 20241210 1.08 N 197140 500 65 억 327909 N N 0 N 00 N
11 20250211 150905 57 100.00 KOSDAQ IT 서비스 N N N N N 2490 -25 5 -0.99 9471950 3816 36.58 2515 2515 2470 3265 1765 2515 2482.17 2.52 0 76 2571 2542 2491 2462 2411 2557 2477 65 750 500 1500 5 1 13013154 324 -7.24 0.54 12 0.03 -344.00 4576.00 6680 20240313 -62.72 2200 20241210 13.18 2575 -3.30 20250116 2255 10.42 20250102 6680 -62.72 20240313 2200 13.18 20241210 1.08 N 197140 500 65 억 327909 N N 0 N 00 N
12 20250211 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 2500 -15 5 -0.60 8359630 3368 32.28 2515 2515 2470 3265 1765 2515 2482.08 2.52 0 37 2571 2542 2491 2462 2411 2557 2477 65 750 500 1500 5 1 13013154 325 -7.27 0.55 12 0.03 -344.00 4576.00 6680 20240313 -62.57 2200 20241210 13.64 2575 -2.91 20250116 2255 10.86 20250102 6680 -62.57 20240313 2200 13.64 20241210 1.08 N 197140 500 65 억 327909 N N 0 N 00 N