ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20250213,160446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,491,-8,5,-1.60,94185686,192154,88.44,499,502,481,648,350,499,490.16,0.10,0,6790,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,949,-5.40,1.96,12,0.10,-91.00,251.00,1028,20240828,-52.24,383,20240408,28.20,598,-17.89,20250103,481,2.08,20250213,1085,-54.75,20240828,405,21.23,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,490,-9,5,-1.80,77554317,158235,72.83,499,502,481,648,350,499,490.12,0.10,0,17482,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,947,-5.38,1.95,12,0.08,-91.00,251.00,1028,20240828,-52.33,383,20240408,27.94,598,-18.06,20250103,481,1.87,20250213,1085,-54.84,20240828,405,20.99,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,-5,5,-1.00,63533286,129591,59.64,499,502,481,648,350,499,490.26,0.10,0,17987,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,954,-5.43,1.97,12,0.07,-91.00,251.00,1028,20240828,-51.95,383,20240408,28.98,598,-17.39,20250103,481,2.70,20250213,1085,-54.47,20240828,405,21.98,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,497,-2,5,-0.40,49503834,101117,46.54,499,502,481,648,350,499,489.57,0.10,0,14826,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,960,-5.46,1.98,12,0.05,-91.00,251.00,1028,20240828,-51.65,383,20240408,29.77,598,-16.89,20250103,481,3.33,20250213,1085,-54.19,20240828,405,22.72,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,497,-2,5,-0.40,37122963,76010,34.98,499,502,481,648,350,499,488.40,0.10,0,13627,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,960,-5.46,1.98,12,0.04,-91.00,251.00,1028,20240828,-51.65,383,20240408,29.77,598,-16.89,20250103,481,3.33,20250213,1085,-54.19,20240828,405,22.72,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,494,-5,5,-1.00,36613236,74985,34.51,499,502,481,648,350,499,488.27,0.10,0,13542,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,954,-5.43,1.97,12,0.04,-91.00,251.00,1028,20240828,-51.95,383,20240408,28.98,598,-17.39,20250103,481,2.70,20250213,1085,-54.47,20240828,405,21.98,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,100446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,495,-4,5,-0.80,27733814,57116,26.29,499,502,481,648,350,499,485.57,0.10,0,16962,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,956,-5.44,1.97,12,0.03,-91.00,251.00,1028,20240828,-51.85,383,20240408,29.24,598,-17.22,20250103,481,2.91,20250213,1085,-54.38,20240828,405,22.22,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250213,090444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,502,3,2,0.60,250152,504,0.23,499,502,493,648,350,499,496.33,0.10,0,310,511,504,493,486,475,508,490,966,149,500,330,1,1,193205323,970,-5.52,2.00,12,0.00,-91.00,251.00,1028,20240828,-51.17,383,20240408,31.07,598,-16.05,20250103,481,4.37,20250210,1085,-53.73,20240828,405,23.95,20240408,0.00,N,040350,500,966 억,,190101,N,N,0,N,00,N
20250212,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,8,2,1.63,106613725,217266,84.13,489,500,482,638,344,491,490.71,0.09,0,21839,500,495,489,484,478,492,481,966,147,500,330,1,1,193205323,964,-5.48,1.99,12,0.11,-91.00,251.00,1028,20240828,-51.46,383,20240408,30.29,598,-16.56,20250103,481,3.74,20250210,1085,-54.01,20240828,405,23.21,20240408,0.00,N,040350,500,966 억,,169467,N,N,0,N,00,N
20250212,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,8,2,1.63,102482538,208983,80.93,489,500,482,638,344,491,490.39,0.09,0,22217,500,495,489,484,478,492,481,966,147,500,330,1,1,193205323,964,-5.48,1.99,12,0.11,-91.00,251.00,1028,20240828,-51.46,383,20240408,30.29,598,-16.56,20250103,481,3.74,20250210,1085,-54.01,20240828,405,23.21,20240408,0.00,N,040350,500,966 억,,169467,N,N,0,N,00,N
20250212,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,5,2,1.02,94643361,193089,74.77,489,500,482,638,344,491,490.15,0.09,0,21605,500,495,489,484,478,492,481,966,147,500,330,1,1,193205323,958,-5.45,1.98,12,0.10,-91.00,251.00,1028,20240828,-51.75,383,20240408,29.50,598,-17.06,20250103,481,3.12,20250210,1085,-54.29,20240828,405,22.47,20240408,0.00,N,040350,500,966 억,,169467,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 20250213 160446 57 100.00 KOSDAQ IT 서비스 N N N N N 491 -8 5 -1.60 94185686 192154 88.44 499 502 481 648 350 499 490.16 0.10 0 6790 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 949 -5.40 1.96 12 0.10 -91.00 251.00 1028 20240828 -52.24 383 20240408 28.20 598 -17.89 20250103 481 2.08 20250213 1085 -54.75 20240828 405 21.23 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
3 20250213 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 490 -9 5 -1.80 77554317 158235 72.83 499 502 481 648 350 499 490.12 0.10 0 17482 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 947 -5.38 1.95 12 0.08 -91.00 251.00 1028 20240828 -52.33 383 20240408 27.94 598 -18.06 20250103 481 1.87 20250213 1085 -54.84 20240828 405 20.99 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
4 20250213 140445 57 100.00 KOSDAQ IT 서비스 N N N N N 494 -5 5 -1.00 63533286 129591 59.64 499 502 481 648 350 499 490.26 0.10 0 17987 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 954 -5.43 1.97 12 0.07 -91.00 251.00 1028 20240828 -51.95 383 20240408 28.98 598 -17.39 20250103 481 2.70 20250213 1085 -54.47 20240828 405 21.98 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
5 20250213 130446 57 100.00 KOSDAQ IT 서비스 N N N N N 497 -2 5 -0.40 49503834 101117 46.54 499 502 481 648 350 499 489.57 0.10 0 14826 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 960 -5.46 1.98 12 0.05 -91.00 251.00 1028 20240828 -51.65 383 20240408 29.77 598 -16.89 20250103 481 3.33 20250213 1085 -54.19 20240828 405 22.72 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
6 20250213 120446 57 100.00 KOSDAQ IT 서비스 N N N N N 497 -2 5 -0.40 37122963 76010 34.98 499 502 481 648 350 499 488.40 0.10 0 13627 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 960 -5.46 1.98 12 0.04 -91.00 251.00 1028 20240828 -51.65 383 20240408 29.77 598 -16.89 20250103 481 3.33 20250213 1085 -54.19 20240828 405 22.72 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
7 20250213 110443 57 100.00 KOSDAQ IT 서비스 N N N N N 494 -5 5 -1.00 36613236 74985 34.51 499 502 481 648 350 499 488.27 0.10 0 13542 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 954 -5.43 1.97 12 0.04 -91.00 251.00 1028 20240828 -51.95 383 20240408 28.98 598 -17.39 20250103 481 2.70 20250213 1085 -54.47 20240828 405 21.98 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
8 20250213 100446 57 100.00 KOSDAQ IT 서비스 N N N N N 495 -4 5 -0.80 27733814 57116 26.29 499 502 481 648 350 499 485.57 0.10 0 16962 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 956 -5.44 1.97 12 0.03 -91.00 251.00 1028 20240828 -51.85 383 20240408 29.24 598 -17.22 20250103 481 2.91 20250213 1085 -54.38 20240828 405 22.22 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
9 20250213 090444 57 100.00 KOSDAQ IT 서비스 N N N N N 502 3 2 0.60 250152 504 0.23 499 502 493 648 350 499 496.33 0.10 0 310 511 504 493 486 475 508 490 966 149 500 330 1 1 193205323 970 -5.52 2.00 12 0.00 -91.00 251.00 1028 20240828 -51.17 383 20240408 31.07 598 -16.05 20250103 481 4.37 20250210 1085 -53.73 20240828 405 23.95 20240408 0.00 N 040350 500 966 억 190101 N N 0 N 00 N
10 20250212 160443 57 100.00 KOSDAQ IT 서비스 N N N N N 499 8 2 1.63 106613725 217266 84.13 489 500 482 638 344 491 490.71 0.09 0 21839 500 495 489 484 478 492 481 966 147 500 330 1 1 193205323 964 -5.48 1.99 12 0.11 -91.00 251.00 1028 20240828 -51.46 383 20240408 30.29 598 -16.56 20250103 481 3.74 20250210 1085 -54.01 20240828 405 23.21 20240408 0.00 N 040350 500 966 억 169467 N N 0 N 00 N
11 20250212 150442 57 100.00 KOSDAQ IT 서비스 N N N N N 499 8 2 1.63 102482538 208983 80.93 489 500 482 638 344 491 490.39 0.09 0 22217 500 495 489 484 478 492 481 966 147 500 330 1 1 193205323 964 -5.48 1.99 12 0.11 -91.00 251.00 1028 20240828 -51.46 383 20240408 30.29 598 -16.56 20250103 481 3.74 20250210 1085 -54.01 20240828 405 23.21 20240408 0.00 N 040350 500 966 억 169467 N N 0 N 00 N
12 20250212 140443 57 100.00 KOSDAQ IT 서비스 N N N N N 496 5 2 1.02 94643361 193089 74.77 489 500 482 638 344 491 490.15 0.09 0 21605 500 495 489 484 478 492 481 966 147 500 330 1 1 193205323 958 -5.45 1.98 12 0.10 -91.00 251.00 1028 20240828 -51.75 383 20240408 29.50 598 -17.06 20250103 481 3.12 20250210 1085 -54.29 20240828 405 22.47 20240408 0.00 N 040350 500 966 억 169467 N N 0 N 00 N