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
465480/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
20250212,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9020,-90,5,-0.99,1607462430,176514,34.69,9070,9320,8920,11840,6380,9110,9106.95,0.75,0,13119,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,914,13.50,3.61,12,1.74,668.00,2501.00,21200,20241018,-57.45,6470,20241122,39.41,10310,-12.51,20250206,7210,25.10,20250131,21200,-57.45,20241018,6470,39.41,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-70,5,-0.77,1529473750,167887,32.99,9070,9320,8920,11840,6380,9110,9110.14,0.75,0,13512,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,916,13.53,3.61,12,1.66,668.00,2501.00,21200,20241018,-57.36,6470,20241122,39.72,10310,-12.32,20250206,7210,25.38,20250131,21200,-57.36,20241018,6470,39.72,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,141259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9030,-80,5,-0.88,1314603140,143934,28.29,9070,9320,8950,11840,6380,9110,9133.38,0.75,0,9934,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,915,13.52,3.61,12,1.42,668.00,2501.00,21200,20241018,-57.41,6470,20241122,39.57,10310,-12.42,20250206,7210,25.24,20250131,21200,-57.41,20241018,6470,39.57,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,131303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,-30,5,-0.33,1060060810,115748,22.75,9070,9320,8950,11840,6380,9110,9158.36,0.75,0,4253,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,921,13.59,3.63,12,1.14,668.00,2501.00,21200,20241018,-57.17,6470,20241122,40.34,10310,-11.93,20250206,7210,25.94,20250131,21200,-57.17,20241018,6470,40.34,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-10,5,-0.11,938836340,102448,20.13,9070,9320,8950,11840,6380,9110,9164.04,0.75,0,2285,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,923,13.62,3.64,12,1.01,668.00,2501.00,21200,20241018,-57.08,6470,20241122,40.65,10310,-11.74,20250206,7210,26.21,20250131,21200,-57.08,20241018,6470,40.65,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,111257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,40,2,0.44,747568960,81465,16.01,9070,9320,8950,11840,6380,9110,9176.58,0.75,0,-395,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,928,13.70,3.66,12,0.80,668.00,2501.00,21200,20241018,-56.84,6470,20241122,41.42,10310,-11.25,20250206,7210,26.91,20250131,21200,-56.84,20241018,6470,41.42,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,90,2,0.99,621250500,67697,13.30,9070,9320,8950,11840,6380,9110,9176.94,0.75,0,1576,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,933,13.77,3.68,12,0.67,668.00,2501.00,21200,20241018,-56.60,6470,20241122,42.19,10310,-10.77,20250206,7210,27.60,20250131,21200,-56.60,20241018,6470,42.19,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250212,091159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,140,2,1.54,269761640,29631,5.82,9070,9250,8950,11840,6380,9110,9104.03,0.75,0,3209,10103,9606,9303,8806,8503,9455,8655,10,2730,100,6370,10,1,10137772,938,13.85,3.70,12,0.29,668.00,2501.00,21200,20241018,-56.37,6470,20241122,42.97,10310,-10.28,20250206,7210,28.29,20250131,21200,-56.37,20241018,6470,42.97,20241122,2.09,N,465480,100,10 억,,76174,N,N,0,N,00,N
20250211,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-760,5,-7.70,4721006370,503330,73.91,9790,9800,9000,12830,6910,9870,9379.49,0.81,0,-7114,10183,10026,9713,9556,9243,10105,9635,10,2960,100,6900,10,1,10137772,924,13.64,3.64,12,4.96,668.00,2501.00,21200,20241018,-57.03,6470,20241122,40.80,10310,-11.64,20250206,7210,26.35,20250131,21200,-57.03,20241018,6470,40.80,20241122,1.79,N,465480,100,10 억,,82588,N,N,0,N,00,N
20250211,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-820,5,-8.31,4495766670,478492,70.26,9790,9800,9000,12830,6910,9870,9394.82,0.81,0,-9172,10183,10026,9713,9556,9243,10105,9635,10,2960,100,6900,10,1,10137772,917,13.55,3.62,12,4.72,668.00,2501.00,21200,20241018,-57.31,6470,20241122,39.88,10310,-12.22,20250206,7210,25.52,20250131,21200,-57.31,20241018,6470,39.88,20241122,1.79,N,465480,100,10 억,,82588,N,N,0,N,00,N
20250211,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,-460,5,-4.66,3507717020,370742,54.44,9790,9800,9250,12830,6910,9870,9460.36,0.81,0,-8807,10183,10026,9713,9556,9243,10105,9635,10,2960,100,6900,10,1,10137772,954,14.09,3.76,12,3.66,668.00,2501.00,21200,20241018,-55.61,6470,20241122,45.44,10310,-8.73,20250206,7210,30.51,20250131,21200,-55.61,20241018,6470,45.44,20241122,1.79,N,465480,100,10 억,,82588,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 161259 57 100.00 KOSDAQ IT 서비스 N N N N N 9020 -90 5 -0.99 1607462430 176514 34.69 9070 9320 8920 11840 6380 9110 9106.95 0.75 0 13119 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 914 13.50 3.61 12 1.74 668.00 2501.00 21200 20241018 -57.45 6470 20241122 39.41 10310 -12.51 20250206 7210 25.10 20250131 21200 -57.45 20241018 6470 39.41 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
3 20250212 151258 57 100.00 KOSDAQ IT 서비스 N N N N N 9040 -70 5 -0.77 1529473750 167887 32.99 9070 9320 8920 11840 6380 9110 9110.14 0.75 0 13512 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 916 13.53 3.61 12 1.66 668.00 2501.00 21200 20241018 -57.36 6470 20241122 39.72 10310 -12.32 20250206 7210 25.38 20250131 21200 -57.36 20241018 6470 39.72 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
4 20250212 141259 57 100.00 KOSDAQ IT 서비스 N N N N N 9030 -80 5 -0.88 1314603140 143934 28.29 9070 9320 8950 11840 6380 9110 9133.38 0.75 0 9934 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 915 13.52 3.61 12 1.42 668.00 2501.00 21200 20241018 -57.41 6470 20241122 39.57 10310 -12.42 20250206 7210 25.24 20250131 21200 -57.41 20241018 6470 39.57 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
5 20250212 131303 57 100.00 KOSDAQ IT 서비스 N N N N N 9080 -30 5 -0.33 1060060810 115748 22.75 9070 9320 8950 11840 6380 9110 9158.36 0.75 0 4253 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 921 13.59 3.63 12 1.14 668.00 2501.00 21200 20241018 -57.17 6470 20241122 40.34 10310 -11.93 20250206 7210 25.94 20250131 21200 -57.17 20241018 6470 40.34 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
6 20250212 121258 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -10 5 -0.11 938836340 102448 20.13 9070 9320 8950 11840 6380 9110 9164.04 0.75 0 2285 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 923 13.62 3.64 12 1.01 668.00 2501.00 21200 20241018 -57.08 6470 20241122 40.65 10310 -11.74 20250206 7210 26.21 20250131 21200 -57.08 20241018 6470 40.65 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
7 20250212 111257 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 40 2 0.44 747568960 81465 16.01 9070 9320 8950 11840 6380 9110 9176.58 0.75 0 -395 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 928 13.70 3.66 12 0.80 668.00 2501.00 21200 20241018 -56.84 6470 20241122 41.42 10310 -11.25 20250206 7210 26.91 20250131 21200 -56.84 20241018 6470 41.42 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
8 20250212 101251 57 100.00 KOSDAQ IT 서비스 N N N N N 9200 90 2 0.99 621250500 67697 13.30 9070 9320 8950 11840 6380 9110 9176.94 0.75 0 1576 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 933 13.77 3.68 12 0.67 668.00 2501.00 21200 20241018 -56.60 6470 20241122 42.19 10310 -10.77 20250206 7210 27.60 20250131 21200 -56.60 20241018 6470 42.19 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
9 20250212 091159 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 140 2 1.54 269761640 29631 5.82 9070 9250 8950 11840 6380 9110 9104.03 0.75 0 3209 10103 9606 9303 8806 8503 9455 8655 10 2730 100 6370 10 1 10137772 938 13.85 3.70 12 0.29 668.00 2501.00 21200 20241018 -56.37 6470 20241122 42.97 10310 -10.28 20250206 7210 28.29 20250131 21200 -56.37 20241018 6470 42.97 20241122 2.09 N 465480 100 10 억 76174 N N 0 N 00 N
10 20250211 161302 57 100.00 KOSDAQ IT 서비스 N N N N N 9110 -760 5 -7.70 4721006370 503330 73.91 9790 9800 9000 12830 6910 9870 9379.49 0.81 0 -7114 10183 10026 9713 9556 9243 10105 9635 10 2960 100 6900 10 1 10137772 924 13.64 3.64 12 4.96 668.00 2501.00 21200 20241018 -57.03 6470 20241122 40.80 10310 -11.64 20250206 7210 26.35 20250131 21200 -57.03 20241018 6470 40.80 20241122 1.79 N 465480 100 10 억 82588 N N 0 N 00 N
11 20250211 151303 57 100.00 KOSDAQ IT 서비스 N N N N N 9050 -820 5 -8.31 4495766670 478492 70.26 9790 9800 9000 12830 6910 9870 9394.82 0.81 0 -9172 10183 10026 9713 9556 9243 10105 9635 10 2960 100 6900 10 1 10137772 917 13.55 3.62 12 4.72 668.00 2501.00 21200 20241018 -57.31 6470 20241122 39.88 10310 -12.22 20250206 7210 25.52 20250131 21200 -57.31 20241018 6470 39.88 20241122 1.79 N 465480 100 10 억 82588 N N 0 N 00 N
12 20250211 141301 57 100.00 KOSDAQ IT 서비스 N N N N N 9410 -460 5 -4.66 3507717020 370742 54.44 9790 9800 9250 12830 6910 9870 9460.36 0.81 0 -8807 10183 10026 9713 9556 9243 10105 9635 10 2960 100 6900 10 1 10137772 954 14.09 3.76 12 3.66 668.00 2501.00 21200 20241018 -55.61 6470 20241122 45.44 10310 -8.73 20250206 7210 30.51 20250131 21200 -55.61 20241018 6470 45.44 20241122 1.79 N 465480 100 10 억 82588 N N 0 N 00 N