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
242040/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
20250212,160959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1465,-26,5,-1.74,232887007,158105,174.03,1488,1495,1464,1938,1044,1491,1472.99,0.78,0,-715,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,507,-16.10,1.18,12,0.46,-91.00,1238.00,2620,20240227,-44.08,1220,20241209,20.08,1776,-17.51,20250122,1375,6.55,20250203,2620,-44.08,20240227,1220,20.08,20241209,4.42,N,242040,100,34 억,,271259,N,N,13,N,00,N
20250212,150956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,-22,5,-1.48,229319153,155673,171.35,1488,1495,1464,1938,1044,1491,1473.08,0.78,0,182,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,508,-16.14,1.19,12,0.45,-91.00,1238.00,2620,20240227,-43.93,1220,20241209,20.41,1776,-17.29,20250122,1375,6.84,20250203,2620,-43.93,20240227,1220,20.41,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250212,140958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,-21,5,-1.41,195116843,132347,145.68,1488,1495,1466,1938,1044,1491,1474.28,0.78,0,1730,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,509,-16.15,1.19,12,0.38,-91.00,1238.00,2620,20240227,-43.89,1220,20241209,20.49,1776,-17.23,20250122,1375,6.91,20250203,2620,-43.89,20240227,1220,20.49,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250212,131001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1472,-19,5,-1.27,148804690,100832,110.99,1488,1495,1466,1938,1044,1491,1475.77,0.78,0,4374,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,509,-16.18,1.19,12,0.29,-91.00,1238.00,2620,20240227,-43.82,1220,20241209,20.66,1776,-17.12,20250122,1375,7.05,20250203,2620,-43.82,20240227,1220,20.66,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250212,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1473,-18,5,-1.21,111319809,75339,82.93,1488,1495,1466,1938,1044,1491,1477.59,0.78,0,-1064,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,510,-16.19,1.19,12,0.22,-91.00,1238.00,2620,20240227,-43.78,1220,20241209,20.74,1776,-17.06,20250122,1375,7.13,20250203,2620,-43.78,20240227,1220,20.74,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250212,110955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1488,-3,5,-0.20,92410275,62536,68.83,1488,1495,1466,1938,1044,1491,1477.71,0.78,0,4842,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,515,-16.35,1.20,12,0.18,-91.00,1238.00,2620,20240227,-43.21,1220,20241209,21.97,1776,-16.22,20250122,1375,8.22,20250203,2620,-43.21,20240227,1220,21.97,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250212,100950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,-13,5,-0.87,79108718,53548,58.94,1488,1495,1466,1938,1044,1491,1477.34,0.78,0,4232,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,511,-16.24,1.19,12,0.15,-91.00,1238.00,2620,20240227,-43.59,1220,20241209,21.15,1776,-16.78,20250122,1375,7.49,20250203,2620,-43.59,20240227,1220,21.15,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250212,090926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,-16,5,-1.07,39085876,26567,29.24,1488,1488,1466,1938,1044,1491,1471.22,0.78,0,9113,1518,1504,1482,1468,1446,1511,1475,35,447,100,950,1,1,34606264,510,-16.21,1.19,12,0.08,-91.00,1238.00,2620,20240227,-43.70,1220,20241209,20.90,1776,-16.95,20250122,1375,7.27,20250203,2620,-43.70,20240227,1220,20.90,20241209,4.42,N,242040,100,34 억,,271259,N,N,140,N,00,N
20250211,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,6,2,0.40,134616138,90697,99.14,1478,1496,1460,1930,1040,1485,1484.12,0.78,0,1130,1505,1494,1476,1465,1447,1500,1471,35,445,100,950,1,1,34606264,516,-16.38,1.20,12,0.26,-91.00,1238.00,2620,20240227,-43.09,1220,20241209,22.21,1776,-16.05,20250122,1375,8.44,20250203,2620,-43.09,20240227,1220,22.21,20241209,4.40,N,242040,100,34 억,,269629,N,N,140,N,00,N
20250211,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,6,2,0.40,119531999,80575,88.08,1478,1496,1460,1930,1040,1485,1483.49,0.78,0,1502,1505,1494,1476,1465,1447,1500,1471,35,445,100,950,1,1,34606264,516,-16.38,1.20,12,0.23,-91.00,1238.00,2620,20240227,-43.09,1220,20241209,22.21,1776,-16.05,20250122,1375,8.44,20250203,2620,-43.09,20240227,1220,22.21,20241209,4.40,N,242040,100,34 억,,269629,N,N,21,N,00,N
20250211,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,-3,5,-0.20,70274140,47469,51.89,1478,1496,1460,1930,1040,1485,1480.42,0.78,0,483,1505,1494,1476,1465,1447,1500,1471,35,445,100,950,1,1,34606264,513,-16.29,1.20,12,0.14,-91.00,1238.00,2620,20240227,-43.44,1220,20241209,21.48,1776,-16.55,20250122,1375,7.78,20250203,2620,-43.44,20240227,1220,21.48,20241209,4.40,N,242040,100,34 억,,269629,N,N,21,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 160959 57 100.00 KOSDAQ IT 서비스 N N N N N 1465 -26 5 -1.74 232887007 158105 174.03 1488 1495 1464 1938 1044 1491 1472.99 0.78 0 -715 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 507 -16.10 1.18 12 0.46 -91.00 1238.00 2620 20240227 -44.08 1220 20241209 20.08 1776 -17.51 20250122 1375 6.55 20250203 2620 -44.08 20240227 1220 20.08 20241209 4.42 N 242040 100 34 억 271259 N N 13 N 00 N
3 20250212 150956 57 100.00 KOSDAQ IT 서비스 N N N N N 1469 -22 5 -1.48 229319153 155673 171.35 1488 1495 1464 1938 1044 1491 1473.08 0.78 0 182 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 508 -16.14 1.19 12 0.45 -91.00 1238.00 2620 20240227 -43.93 1220 20241209 20.41 1776 -17.29 20250122 1375 6.84 20250203 2620 -43.93 20240227 1220 20.41 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
4 20250212 140958 57 100.00 KOSDAQ IT 서비스 N N N N N 1470 -21 5 -1.41 195116843 132347 145.68 1488 1495 1466 1938 1044 1491 1474.28 0.78 0 1730 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 509 -16.15 1.19 12 0.38 -91.00 1238.00 2620 20240227 -43.89 1220 20241209 20.49 1776 -17.23 20250122 1375 6.91 20250203 2620 -43.89 20240227 1220 20.49 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
5 20250212 131001 57 100.00 KOSDAQ IT 서비스 N N N N N 1472 -19 5 -1.27 148804690 100832 110.99 1488 1495 1466 1938 1044 1491 1475.77 0.78 0 4374 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 509 -16.18 1.19 12 0.29 -91.00 1238.00 2620 20240227 -43.82 1220 20241209 20.66 1776 -17.12 20250122 1375 7.05 20250203 2620 -43.82 20240227 1220 20.66 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
6 20250212 120957 57 100.00 KOSDAQ IT 서비스 N N N N N 1473 -18 5 -1.21 111319809 75339 82.93 1488 1495 1466 1938 1044 1491 1477.59 0.78 0 -1064 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 510 -16.19 1.19 12 0.22 -91.00 1238.00 2620 20240227 -43.78 1220 20241209 20.74 1776 -17.06 20250122 1375 7.13 20250203 2620 -43.78 20240227 1220 20.74 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
7 20250212 110955 57 100.00 KOSDAQ IT 서비스 N N N N N 1488 -3 5 -0.20 92410275 62536 68.83 1488 1495 1466 1938 1044 1491 1477.71 0.78 0 4842 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 515 -16.35 1.20 12 0.18 -91.00 1238.00 2620 20240227 -43.21 1220 20241209 21.97 1776 -16.22 20250122 1375 8.22 20250203 2620 -43.21 20240227 1220 21.97 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
8 20250212 100950 57 100.00 KOSDAQ IT 서비스 N N N N N 1478 -13 5 -0.87 79108718 53548 58.94 1488 1495 1466 1938 1044 1491 1477.34 0.78 0 4232 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 511 -16.24 1.19 12 0.15 -91.00 1238.00 2620 20240227 -43.59 1220 20241209 21.15 1776 -16.78 20250122 1375 7.49 20250203 2620 -43.59 20240227 1220 21.15 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
9 20250212 090926 57 100.00 KOSDAQ IT 서비스 N N N N N 1475 -16 5 -1.07 39085876 26567 29.24 1488 1488 1466 1938 1044 1491 1471.22 0.78 0 9113 1518 1504 1482 1468 1446 1511 1475 35 447 100 950 1 1 34606264 510 -16.21 1.19 12 0.08 -91.00 1238.00 2620 20240227 -43.70 1220 20241209 20.90 1776 -16.95 20250122 1375 7.27 20250203 2620 -43.70 20240227 1220 20.90 20241209 4.42 N 242040 100 34 억 271259 N N 140 N 00 N
10 20250211 161001 57 100.00 KOSDAQ IT 서비스 N N N N N 1491 6 2 0.40 134616138 90697 99.14 1478 1496 1460 1930 1040 1485 1484.12 0.78 0 1130 1505 1494 1476 1465 1447 1500 1471 35 445 100 950 1 1 34606264 516 -16.38 1.20 12 0.26 -91.00 1238.00 2620 20240227 -43.09 1220 20241209 22.21 1776 -16.05 20250122 1375 8.44 20250203 2620 -43.09 20240227 1220 22.21 20241209 4.40 N 242040 100 34 억 269629 N N 140 N 00 N
11 20250211 151000 57 100.00 KOSDAQ IT 서비스 N N N N N 1491 6 2 0.40 119531999 80575 88.08 1478 1496 1460 1930 1040 1485 1483.49 0.78 0 1502 1505 1494 1476 1465 1447 1500 1471 35 445 100 950 1 1 34606264 516 -16.38 1.20 12 0.23 -91.00 1238.00 2620 20240227 -43.09 1220 20241209 22.21 1776 -16.05 20250122 1375 8.44 20250203 2620 -43.09 20240227 1220 22.21 20241209 4.40 N 242040 100 34 억 269629 N N 21 N 00 N
12 20250211 140959 57 100.00 KOSDAQ IT 서비스 N N N N N 1482 -3 5 -0.20 70274140 47469 51.89 1478 1496 1460 1930 1040 1485 1480.42 0.78 0 483 1505 1494 1476 1465 1447 1500 1471 35 445 100 950 1 1 34606264 513 -16.29 1.20 12 0.14 -91.00 1238.00 2620 20240227 -43.44 1220 20241209 21.48 1776 -16.55 20250122 1375 7.78 20250203 2620 -43.44 20240227 1220 21.48 20241209 4.40 N 242040 100 34 억 269629 N N 21 N 00 N