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
373170/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
20250212,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,0,3,0.00,54644390,7202,42.00,7480,7700,7440,9800,5280,7540,7588.30,0.22,0,-945,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,380,12.52,1.63,12,0.14,602.00,4626.00,15670,20240130,-51.88,6100,20241209,23.61,8200,-8.05,20250110,6800,10.88,20250204,15150,-50.23,20240219,6100,23.61,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,0,3,0.00,52208750,6879,40.12,7480,7700,7440,9800,5280,7540,7589.58,0.22,0,-805,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,380,12.52,1.63,12,0.14,602.00,4626.00,15670,20240130,-51.88,6100,20241209,23.61,8200,-8.05,20250110,6800,10.88,20250204,15150,-50.23,20240219,6100,23.61,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,60,2,0.80,44487310,5850,34.12,7480,7700,7480,9800,5280,7540,7604.67,0.22,0,-845,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,383,12.62,1.64,12,0.12,602.00,4626.00,15670,20240130,-51.50,6100,20241209,24.59,8200,-7.32,20250110,6800,11.76,20250204,15150,-49.83,20240219,6100,24.59,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,90,2,1.19,35970220,4732,27.60,7480,7700,7480,9800,5280,7540,7601.48,0.22,0,-387,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,384,12.67,1.65,12,0.09,602.00,4626.00,15670,20240130,-51.31,6100,20241209,25.08,8200,-6.95,20250110,6800,12.21,20250204,15150,-49.64,20240219,6100,25.08,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,40,2,0.53,22223560,2925,17.06,7480,7700,7480,9800,5280,7540,7597.80,0.22,0,-198,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,382,12.59,1.64,12,0.06,602.00,4626.00,15670,20240130,-51.63,6100,20241209,24.26,8200,-7.56,20250110,6800,11.47,20250204,15150,-49.97,20240219,6100,24.26,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,111147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,70,2,0.93,15086280,1986,11.58,7480,7700,7480,9800,5280,7540,7596.31,0.22,0,-48,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,383,12.64,1.65,12,0.04,602.00,4626.00,15670,20240130,-51.44,6100,20241209,24.75,8200,-7.20,20250110,6800,11.91,20250204,15150,-49.77,20240219,6100,24.75,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,30,2,0.40,10674210,1407,8.21,7480,7700,7480,9800,5280,7540,7586.50,0.22,0,-47,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,381,12.57,1.64,12,0.03,602.00,4626.00,15670,20240130,-51.69,6100,20241209,24.10,8200,-7.68,20250110,6800,11.32,20250204,15150,-50.03,20240219,6100,24.10,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250212,091106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,150,2,1.99,1691810,224,1.31,7480,7700,7480,9800,5280,7540,7552.72,0.22,0,-46,8160,7850,7650,7340,7140,7750,7240,5,2260,100,5120,10,1,5037930,387,12.77,1.66,12,0.00,602.00,4626.00,15670,20240130,-50.93,6100,20241209,26.07,8200,-6.22,20250110,6800,13.09,20250204,15150,-49.24,20240219,6100,26.07,20241209,0.21,N,373170,100,5 억,,11037,N,N,0,N,00,N
20250211,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-400,5,-5.04,130684330,17138,81.24,7810,7960,7450,10320,5560,7940,7625.41,0.22,0,113,8446,8192,7696,7442,6946,8320,7570,5,2380,100,5390,10,1,5037930,380,12.52,1.63,12,0.34,602.00,4626.00,16300,20240129,-53.74,6100,20241209,23.61,8200,-8.05,20250110,6800,10.88,20250204,15150,-50.23,20240219,6100,23.61,20241209,0.20,N,373170,100,5 억,,10924,N,N,0,N,00,N
20250211,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7580,-360,5,-4.53,123754350,16221,76.89,7810,7960,7450,10320,5560,7940,7629.27,0.22,0,449,8446,8192,7696,7442,6946,8320,7570,5,2380,100,5390,10,1,5037930,382,12.59,1.64,12,0.32,602.00,4626.00,16300,20240129,-53.50,6100,20241209,24.26,8200,-7.56,20250110,6800,11.47,20250204,15150,-49.97,20240219,6100,24.26,20241209,0.20,N,373170,100,5 억,,10924,N,N,0,N,00,N
20250211,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-410,5,-5.16,120468840,15787,74.84,7810,7960,7450,10320,5560,7940,7630.89,0.22,0,579,8446,8192,7696,7442,6946,8320,7570,5,2380,100,5390,10,1,5037930,379,12.51,1.63,12,0.31,602.00,4626.00,16300,20240129,-53.80,6100,20241209,23.44,8200,-8.17,20250110,6800,10.74,20250204,15150,-50.30,20240219,6100,23.44,20241209,0.20,N,373170,100,5 억,,10924,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 161149 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 0 3 0.00 54644390 7202 42.00 7480 7700 7440 9800 5280 7540 7588.30 0.22 0 -945 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 380 12.52 1.63 12 0.14 602.00 4626.00 15670 20240130 -51.88 6100 20241209 23.61 8200 -8.05 20250110 6800 10.88 20250204 15150 -50.23 20240219 6100 23.61 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
3 20250212 151148 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 0 3 0.00 52208750 6879 40.12 7480 7700 7440 9800 5280 7540 7589.58 0.22 0 -805 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 380 12.52 1.63 12 0.14 602.00 4626.00 15670 20240130 -51.88 6100 20241209 23.61 8200 -8.05 20250110 6800 10.88 20250204 15150 -50.23 20240219 6100 23.61 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
4 20250212 141150 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 60 2 0.80 44487310 5850 34.12 7480 7700 7480 9800 5280 7540 7604.67 0.22 0 -845 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 383 12.62 1.64 12 0.12 602.00 4626.00 15670 20240130 -51.50 6100 20241209 24.59 8200 -7.32 20250110 6800 11.76 20250204 15150 -49.83 20240219 6100 24.59 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
5 20250212 131153 57 100.00 KOSDAQ IT 서비스 N N N N N 7630 90 2 1.19 35970220 4732 27.60 7480 7700 7480 9800 5280 7540 7601.48 0.22 0 -387 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 384 12.67 1.65 12 0.09 602.00 4626.00 15670 20240130 -51.31 6100 20241209 25.08 8200 -6.95 20250110 6800 12.21 20250204 15150 -49.64 20240219 6100 25.08 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
6 20250212 121148 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 40 2 0.53 22223560 2925 17.06 7480 7700 7480 9800 5280 7540 7597.80 0.22 0 -198 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 382 12.59 1.64 12 0.06 602.00 4626.00 15670 20240130 -51.63 6100 20241209 24.26 8200 -7.56 20250110 6800 11.47 20250204 15150 -49.97 20240219 6100 24.26 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
7 20250212 111147 57 100.00 KOSDAQ IT 서비스 N N N N N 7610 70 2 0.93 15086280 1986 11.58 7480 7700 7480 9800 5280 7540 7596.31 0.22 0 -48 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 383 12.64 1.65 12 0.04 602.00 4626.00 15670 20240130 -51.44 6100 20241209 24.75 8200 -7.20 20250110 6800 11.91 20250204 15150 -49.77 20240219 6100 24.75 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
8 20250212 101141 57 100.00 KOSDAQ IT 서비스 N N N N N 7570 30 2 0.40 10674210 1407 8.21 7480 7700 7480 9800 5280 7540 7586.50 0.22 0 -47 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 381 12.57 1.64 12 0.03 602.00 4626.00 15670 20240130 -51.69 6100 20241209 24.10 8200 -7.68 20250110 6800 11.32 20250204 15150 -50.03 20240219 6100 24.10 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
9 20250212 091106 57 100.00 KOSDAQ IT 서비스 N N N N N 7690 150 2 1.99 1691810 224 1.31 7480 7700 7480 9800 5280 7540 7552.72 0.22 0 -46 8160 7850 7650 7340 7140 7750 7240 5 2260 100 5120 10 1 5037930 387 12.77 1.66 12 0.00 602.00 4626.00 15670 20240130 -50.93 6100 20241209 26.07 8200 -6.22 20250110 6800 13.09 20250204 15150 -49.24 20240219 6100 26.07 20241209 0.21 N 373170 100 5 억 11037 N N 0 N 00 N
10 20250211 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 -400 5 -5.04 130684330 17138 81.24 7810 7960 7450 10320 5560 7940 7625.41 0.22 0 113 8446 8192 7696 7442 6946 8320 7570 5 2380 100 5390 10 1 5037930 380 12.52 1.63 12 0.34 602.00 4626.00 16300 20240129 -53.74 6100 20241209 23.61 8200 -8.05 20250110 6800 10.88 20250204 15150 -50.23 20240219 6100 23.61 20241209 0.20 N 373170 100 5 억 10924 N N 0 N 00 N
11 20250211 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 7580 -360 5 -4.53 123754350 16221 76.89 7810 7960 7450 10320 5560 7940 7629.27 0.22 0 449 8446 8192 7696 7442 6946 8320 7570 5 2380 100 5390 10 1 5037930 382 12.59 1.64 12 0.32 602.00 4626.00 16300 20240129 -53.50 6100 20241209 24.26 8200 -7.56 20250110 6800 11.47 20250204 15150 -49.97 20240219 6100 24.26 20241209 0.20 N 373170 100 5 억 10924 N N 0 N 00 N
12 20250211 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 7530 -410 5 -5.16 120468840 15787 74.84 7810 7960 7450 10320 5560 7940 7630.89 0.22 0 579 8446 8192 7696 7442 6946 8320 7570 5 2380 100 5390 10 1 5037930 379 12.51 1.63 12 0.31 602.00 4626.00 16300 20240129 -53.80 6100 20241209 23.44 8200 -8.17 20250110 6800 10.74 20250204 15150 -50.30 20240219 6100 23.44 20241209 0.20 N 373170 100 5 억 10924 N N 0 N 00 N