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
296640/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
20250212,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-270,5,-4.14,160602160,25374,146.57,6520,6520,6250,8470,4570,6520,6329.40,0.99,0,460,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,324,892.86,1.04,12,0.49,7.00,5981.00,9340,20240517,-33.08,5000,20241113,25.00,6650,-6.02,20250211,5700,9.65,20250203,9340,-33.08,20240517,5000,25.00,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-220,5,-3.37,147561490,23289,134.53,6520,6520,6250,8470,4570,6520,6336.10,0.99,0,479,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,326,900.00,1.05,12,0.45,7.00,5981.00,9340,20240517,-32.55,5000,20241113,26.00,6650,-5.26,20250211,5700,10.53,20250203,9340,-32.55,20240517,5000,26.00,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-190,5,-2.91,106853130,16815,97.13,6520,6520,6280,8470,4570,6520,6354.63,0.99,0,1199,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,328,904.29,1.06,12,0.32,7.00,5981.00,9340,20240517,-32.23,5000,20241113,26.60,6650,-4.81,20250211,5700,11.05,20250203,9340,-32.23,20240517,5000,26.60,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-170,5,-2.61,101874960,16027,92.58,6520,6520,6280,8470,4570,6520,6356.46,0.99,0,1243,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,329,907.14,1.06,12,0.31,7.00,5981.00,9340,20240517,-32.01,5000,20241113,27.00,6650,-4.51,20250211,5700,11.40,20250203,9340,-32.01,20240517,5000,27.00,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,121046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-210,5,-3.22,91309800,14353,82.91,6520,6520,6280,8470,4570,6520,6361.72,0.99,0,1318,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,327,901.43,1.06,12,0.28,7.00,5981.00,9340,20240517,-32.44,5000,20241113,26.20,6650,-5.11,20250211,5700,10.70,20250203,9340,-32.44,20240517,5000,26.20,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,111045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-150,5,-2.30,81454700,12801,73.94,6520,6520,6280,8470,4570,6520,6363.15,0.99,0,1318,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,330,910.00,1.07,12,0.25,7.00,5981.00,9340,20240517,-31.80,5000,20241113,27.40,6650,-4.21,20250211,5700,11.75,20250203,9340,-31.80,20240517,5000,27.40,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,101039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-150,5,-2.30,39672550,6186,35.73,6520,6520,6360,8470,4570,6520,6413.28,0.99,0,93,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,330,910.00,1.07,12,0.12,7.00,5981.00,9340,20240517,-31.80,5000,20241113,27.40,6650,-4.21,20250211,5700,11.75,20250203,9340,-31.80,20240517,5000,27.40,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250212,091003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-140,5,-2.15,23318290,3629,20.96,6520,6520,6380,8470,4570,6520,6425.54,0.99,0,88,6766,6642,6526,6402,6286,6640,6400,26,1950,500,4170,10,1,5178252,330,911.43,1.07,12,0.07,7.00,5981.00,9340,20240517,-31.69,5000,20241113,27.60,6650,-4.06,20250211,5700,11.93,20250203,9340,-31.69,20240517,5000,27.60,20241113,1.55,N,296640,500,26 억,,51296,N,N,0,N,00,N
20250211,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,0,3,0.00,109299020,16851,47.71,6520,6650,6410,8470,4570,6520,6486.20,1.04,0,-2614,6780,6650,6470,6340,6160,6715,6405,26,1950,500,4170,10,1,5178252,338,931.43,1.09,12,0.33,7.00,5981.00,9340,20240517,-30.19,5000,20241113,30.40,6650,-1.95,20250211,5700,14.39,20250203,9340,-30.19,20240517,5000,30.40,20241113,1.57,N,296640,500,26 억,,53908,N,N,0,N,00,N
20250211,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-90,5,-1.38,104557780,16120,45.65,6520,6650,6410,8470,4570,6520,6486.21,1.04,0,-2207,6780,6650,6470,6340,6160,6715,6405,26,1950,500,4170,10,1,5178252,333,918.57,1.08,12,0.31,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6650,-3.31,20250211,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.57,N,296640,500,26 억,,53908,N,N,0,N,00,N
20250211,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-80,5,-1.23,94141900,14502,41.06,6520,6650,6410,8470,4570,6520,6491.65,1.04,0,-2068,6780,6650,6470,6340,6160,6715,6405,26,1950,500,4170,10,1,5178252,333,920.00,1.08,12,0.28,7.00,5981.00,9340,20240517,-31.05,5000,20241113,28.80,6650,-3.16,20250211,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.57,N,296640,500,26 억,,53908,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 161047 57 100.00 KOSDAQ IT 서비스 N N N N N 6250 -270 5 -4.14 160602160 25374 146.57 6520 6520 6250 8470 4570 6520 6329.40 0.99 0 460 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 324 892.86 1.04 12 0.49 7.00 5981.00 9340 20240517 -33.08 5000 20241113 25.00 6650 -6.02 20250211 5700 9.65 20250203 9340 -33.08 20240517 5000 25.00 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
3 20250212 151045 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -220 5 -3.37 147561490 23289 134.53 6520 6520 6250 8470 4570 6520 6336.10 0.99 0 479 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 326 900.00 1.05 12 0.45 7.00 5981.00 9340 20240517 -32.55 5000 20241113 26.00 6650 -5.26 20250211 5700 10.53 20250203 9340 -32.55 20240517 5000 26.00 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
4 20250212 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -190 5 -2.91 106853130 16815 97.13 6520 6520 6280 8470 4570 6520 6354.63 0.99 0 1199 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 328 904.29 1.06 12 0.32 7.00 5981.00 9340 20240517 -32.23 5000 20241113 26.60 6650 -4.81 20250211 5700 11.05 20250203 9340 -32.23 20240517 5000 26.60 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
5 20250212 131050 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 -170 5 -2.61 101874960 16027 92.58 6520 6520 6280 8470 4570 6520 6356.46 0.99 0 1243 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 329 907.14 1.06 12 0.31 7.00 5981.00 9340 20240517 -32.01 5000 20241113 27.00 6650 -4.51 20250211 5700 11.40 20250203 9340 -32.01 20240517 5000 27.00 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
6 20250212 121046 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 -210 5 -3.22 91309800 14353 82.91 6520 6520 6280 8470 4570 6520 6361.72 0.99 0 1318 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 327 901.43 1.06 12 0.28 7.00 5981.00 9340 20240517 -32.44 5000 20241113 26.20 6650 -5.11 20250211 5700 10.70 20250203 9340 -32.44 20240517 5000 26.20 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
7 20250212 111045 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -150 5 -2.30 81454700 12801 73.94 6520 6520 6280 8470 4570 6520 6363.15 0.99 0 1318 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 330 910.00 1.07 12 0.25 7.00 5981.00 9340 20240517 -31.80 5000 20241113 27.40 6650 -4.21 20250211 5700 11.75 20250203 9340 -31.80 20240517 5000 27.40 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
8 20250212 101039 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -150 5 -2.30 39672550 6186 35.73 6520 6520 6360 8470 4570 6520 6413.28 0.99 0 93 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 330 910.00 1.07 12 0.12 7.00 5981.00 9340 20240517 -31.80 5000 20241113 27.40 6650 -4.21 20250211 5700 11.75 20250203 9340 -31.80 20240517 5000 27.40 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
9 20250212 091003 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -140 5 -2.15 23318290 3629 20.96 6520 6520 6380 8470 4570 6520 6425.54 0.99 0 88 6766 6642 6526 6402 6286 6640 6400 26 1950 500 4170 10 1 5178252 330 911.43 1.07 12 0.07 7.00 5981.00 9340 20240517 -31.69 5000 20241113 27.60 6650 -4.06 20250211 5700 11.93 20250203 9340 -31.69 20240517 5000 27.60 20241113 1.55 N 296640 500 26 억 51296 N N 0 N 00 N
10 20250211 161050 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 0 3 0.00 109299020 16851 47.71 6520 6650 6410 8470 4570 6520 6486.20 1.04 0 -2614 6780 6650 6470 6340 6160 6715 6405 26 1950 500 4170 10 1 5178252 338 931.43 1.09 12 0.33 7.00 5981.00 9340 20240517 -30.19 5000 20241113 30.40 6650 -1.95 20250211 5700 14.39 20250203 9340 -30.19 20240517 5000 30.40 20241113 1.57 N 296640 500 26 억 53908 N N 0 N 00 N
11 20250211 151050 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -90 5 -1.38 104557780 16120 45.65 6520 6650 6410 8470 4570 6520 6486.21 1.04 0 -2207 6780 6650 6470 6340 6160 6715 6405 26 1950 500 4170 10 1 5178252 333 918.57 1.08 12 0.31 7.00 5981.00 9340 20240517 -31.16 5000 20241113 28.60 6650 -3.31 20250211 5700 12.81 20250203 9340 -31.16 20240517 5000 28.60 20241113 1.57 N 296640 500 26 억 53908 N N 0 N 00 N
12 20250211 141048 57 100.00 KOSDAQ IT 서비스 N N N N N 6440 -80 5 -1.23 94141900 14502 41.06 6520 6650 6410 8470 4570 6520 6491.65 1.04 0 -2068 6780 6650 6470 6340 6160 6715 6405 26 1950 500 4170 10 1 5178252 333 920.00 1.08 12 0.28 7.00 5981.00 9340 20240517 -31.05 5000 20241113 28.80 6650 -3.16 20250211 5700 12.98 20250203 9340 -31.05 20240517 5000 28.80 20241113 1.57 N 296640 500 26 억 53908 N N 0 N 00 N