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
322510/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
20250212,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-360,5,-4.02,3510475620,401906,126.82,8950,9080,8500,11630,6270,8950,8734.66,0.48,0,-32732,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2193,-24.33,15.42,12,1.57,-353.00,557.00,14091,20240625,-39.04,6340,20241115,35.49,9700,-11.44,20250107,7840,9.57,20250203,18280,-53.01,20240625,6340,35.49,20241115,0.00,N,322510,100,25 억,,123023,N,N,1312,N,00,N
20250212,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-360,5,-4.02,3410219380,390240,123.14,8950,9080,8500,11630,6270,8950,8738.72,0.48,0,-29678,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2193,-24.33,15.42,12,1.53,-353.00,557.00,14091,20240625,-39.04,6340,20241115,35.49,9700,-11.44,20250107,7840,9.57,20250203,18280,-53.01,20240625,6340,35.49,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250212,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-400,5,-4.47,2923092740,333143,105.12,8950,9080,8520,11630,6270,8950,8774.24,0.48,0,-22308,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2183,-24.22,15.35,12,1.30,-353.00,557.00,14091,20240625,-39.32,6340,20241115,34.86,9700,-11.86,20250107,7840,9.06,20250203,18280,-53.23,20240625,6340,34.86,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250212,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,-320,5,-3.58,2197858070,248642,78.46,8950,9080,8620,11630,6270,8950,8839.40,0.48,0,-34227,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2203,-24.45,15.49,12,0.97,-353.00,557.00,14091,20240625,-38.76,6340,20241115,36.12,9700,-11.03,20250107,7840,10.08,20250203,18280,-52.79,20240625,6340,36.12,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250212,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,-220,5,-2.46,1690766690,190347,60.06,8950,9080,8720,11630,6270,8950,8882.51,0.48,0,-25750,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2229,-24.73,15.67,12,0.75,-353.00,557.00,14091,20240625,-38.05,6340,20241115,37.70,9700,-10.00,20250107,7840,11.35,20250203,18280,-52.24,20240625,6340,37.70,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250212,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-120,5,-1.34,1094000000,122497,38.65,8950,9080,8800,11630,6270,8950,8930.82,0.48,0,-2301,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2254,-25.01,15.85,12,0.48,-353.00,557.00,14091,20240625,-37.34,6340,20241115,39.27,9700,-8.97,20250107,7840,12.63,20250203,18280,-51.70,20240625,6340,39.27,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250212,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,-30,5,-0.34,823396400,91993,29.03,8950,9080,8800,11630,6270,8950,8950.64,0.48,0,-2583,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2277,-25.27,16.01,12,0.36,-353.00,557.00,14091,20240625,-36.70,6340,20241115,40.69,9700,-8.04,20250107,7840,13.78,20250203,18280,-51.20,20240625,6340,40.69,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250212,091025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,-50,5,-0.56,276012020,31040,9.79,8950,8980,8800,11630,6270,8950,8891.95,0.48,0,-2115,9376,9162,8986,8772,8596,9075,8685,26,2680,100,6260,10,1,25528892,2272,-25.21,15.98,12,0.12,-353.00,557.00,14091,20240625,-36.84,6340,20241115,40.38,9700,-8.25,20250107,7840,13.52,20250203,18280,-51.31,20240625,6340,40.38,20241115,0.00,N,322510,100,25 억,,123023,N,N,748,N,00,N
20250211,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,0,3,0.00,2836129110,314528,78.11,9000,9200,8810,11630,6270,8950,9017.11,0.60,0,-28663,9356,9152,8926,8722,8496,9255,8825,26,2680,100,6260,10,1,25528892,2285,-25.35,16.07,12,1.23,-353.00,557.00,14569,20240129,-38.57,6340,20241115,41.17,9700,-7.73,20250107,7840,14.16,20250203,18280,-51.04,20240625,6340,41.17,20241115,0.00,N,322510,100,25 억,,152086,N,N,748,N,00,N
20250211,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-20,5,-0.22,2763173530,306348,76.08,9000,9200,8810,11630,6270,8950,9019.72,0.60,0,-28190,9356,9152,8926,8722,8496,9255,8825,26,2680,100,6260,10,1,25528892,2280,-25.30,16.03,12,1.20,-353.00,557.00,14569,20240129,-38.71,6340,20241115,40.85,9700,-7.94,20250107,7840,13.90,20250203,18280,-51.15,20240625,6340,40.85,20241115,0.00,N,322510,100,25 억,,152086,N,N,1481,N,00,N
20250211,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,50,2,0.56,2387687120,264383,65.66,9000,9200,8810,11630,6270,8950,9031.17,0.60,0,-19975,9356,9152,8926,8722,8496,9255,8825,26,2680,100,6260,10,1,25528892,2298,-25.50,16.16,12,1.04,-353.00,557.00,14569,20240129,-38.22,6340,20241115,41.96,9700,-7.22,20250107,7840,14.80,20250203,18280,-50.77,20240625,6340,41.96,20241115,0.00,N,322510,100,25 억,,152086,N,N,1481,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 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -360 5 -4.02 3510475620 401906 126.82 8950 9080 8500 11630 6270 8950 8734.66 0.48 0 -32732 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2193 -24.33 15.42 12 1.57 -353.00 557.00 14091 20240625 -39.04 6340 20241115 35.49 9700 -11.44 20250107 7840 9.57 20250203 18280 -53.01 20240625 6340 35.49 20241115 0.00 N 322510 100 25 억 123023 N N 1312 N 00 N
3 20250212 151110 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -360 5 -4.02 3410219380 390240 123.14 8950 9080 8500 11630 6270 8950 8738.72 0.48 0 -29678 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2193 -24.33 15.42 12 1.53 -353.00 557.00 14091 20240625 -39.04 6340 20241115 35.49 9700 -11.44 20250107 7840 9.57 20250203 18280 -53.01 20240625 6340 35.49 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
4 20250212 141112 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -400 5 -4.47 2923092740 333143 105.12 8950 9080 8520 11630 6270 8950 8774.24 0.48 0 -22308 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2183 -24.22 15.35 12 1.30 -353.00 557.00 14091 20240625 -39.32 6340 20241115 34.86 9700 -11.86 20250107 7840 9.06 20250203 18280 -53.23 20240625 6340 34.86 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
5 20250212 131115 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 -320 5 -3.58 2197858070 248642 78.46 8950 9080 8620 11630 6270 8950 8839.40 0.48 0 -34227 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2203 -24.45 15.49 12 0.97 -353.00 557.00 14091 20240625 -38.76 6340 20241115 36.12 9700 -11.03 20250107 7840 10.08 20250203 18280 -52.79 20240625 6340 36.12 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
6 20250212 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 8730 -220 5 -2.46 1690766690 190347 60.06 8950 9080 8720 11630 6270 8950 8882.51 0.48 0 -25750 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2229 -24.73 15.67 12 0.75 -353.00 557.00 14091 20240625 -38.05 6340 20241115 37.70 9700 -10.00 20250107 7840 11.35 20250203 18280 -52.24 20240625 6340 37.70 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
7 20250212 111110 57 100.00 KOSDAQ IT 서비스 N N N N N 8830 -120 5 -1.34 1094000000 122497 38.65 8950 9080 8800 11630 6270 8950 8930.82 0.48 0 -2301 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2254 -25.01 15.85 12 0.48 -353.00 557.00 14091 20240625 -37.34 6340 20241115 39.27 9700 -8.97 20250107 7840 12.63 20250203 18280 -51.70 20240625 6340 39.27 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
8 20250212 101104 57 100.00 KOSDAQ IT 서비스 N N N N N 8920 -30 5 -0.34 823396400 91993 29.03 8950 9080 8800 11630 6270 8950 8950.64 0.48 0 -2583 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2277 -25.27 16.01 12 0.36 -353.00 557.00 14091 20240625 -36.70 6340 20241115 40.69 9700 -8.04 20250107 7840 13.78 20250203 18280 -51.20 20240625 6340 40.69 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
9 20250212 091025 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 -50 5 -0.56 276012020 31040 9.79 8950 8980 8800 11630 6270 8950 8891.95 0.48 0 -2115 9376 9162 8986 8772 8596 9075 8685 26 2680 100 6260 10 1 25528892 2272 -25.21 15.98 12 0.12 -353.00 557.00 14091 20240625 -36.84 6340 20241115 40.38 9700 -8.25 20250107 7840 13.52 20250203 18280 -51.31 20240625 6340 40.38 20241115 0.00 N 322510 100 25 억 123023 N N 748 N 00 N
10 20250211 161114 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 0 3 0.00 2836129110 314528 78.11 9000 9200 8810 11630 6270 8950 9017.11 0.60 0 -28663 9356 9152 8926 8722 8496 9255 8825 26 2680 100 6260 10 1 25528892 2285 -25.35 16.07 12 1.23 -353.00 557.00 14569 20240129 -38.57 6340 20241115 41.17 9700 -7.73 20250107 7840 14.16 20250203 18280 -51.04 20240625 6340 41.17 20241115 0.00 N 322510 100 25 억 152086 N N 748 N 00 N
11 20250211 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 -20 5 -0.22 2763173530 306348 76.08 9000 9200 8810 11630 6270 8950 9019.72 0.60 0 -28190 9356 9152 8926 8722 8496 9255 8825 26 2680 100 6260 10 1 25528892 2280 -25.30 16.03 12 1.20 -353.00 557.00 14569 20240129 -38.71 6340 20241115 40.85 9700 -7.94 20250107 7840 13.90 20250203 18280 -51.15 20240625 6340 40.85 20241115 0.00 N 322510 100 25 억 152086 N N 1481 N 00 N
12 20250211 141114 57 100.00 KOSDAQ IT 서비스 N N N N N 9000 50 2 0.56 2387687120 264383 65.66 9000 9200 8810 11630 6270 8950 9031.17 0.60 0 -19975 9356 9152 8926 8722 8496 9255 8825 26 2680 100 6260 10 1 25528892 2298 -25.50 16.16 12 1.04 -353.00 557.00 14569 20240129 -38.22 6340 20241115 41.96 9700 -7.22 20250107 7840 14.80 20250203 18280 -50.77 20240625 6340 41.96 20241115 0.00 N 322510 100 25 억 152086 N N 1481 N 00 N