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
203650/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
20250212,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-60,5,-1.63,1618261035,446176,50.34,3640,3690,3595,4780,2580,3680,3626.98,1.48,0,42992,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1832,8.15,1.72,12,0.88,444.00,2104.00,4430,20250106,-18.28,2285,20240805,58.42,4430,-18.28,20250106,3235,11.90,20250114,4430,-18.28,20250106,2285,58.42,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-60,5,-1.63,1505603515,415083,46.83,3640,3690,3595,4780,2580,3680,3627.23,1.48,0,36023,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1832,8.15,1.72,12,0.82,444.00,2104.00,4430,20250106,-18.28,2285,20240805,58.42,4430,-18.28,20250106,3235,11.90,20250114,4430,-18.28,20250106,2285,58.42,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,140910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-65,5,-1.77,1324015640,364781,41.16,3640,3690,3600,4780,2580,3680,3629.62,1.48,0,35148,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1829,8.14,1.72,12,0.72,444.00,2104.00,4430,20250106,-18.40,2285,20240805,58.21,4430,-18.40,20250106,3235,11.75,20250114,4430,-18.40,20250106,2285,58.21,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-75,5,-2.04,1085620055,298713,33.70,3640,3690,3600,4780,2580,3680,3634.32,1.48,0,28627,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1824,8.12,1.71,12,0.59,444.00,2104.00,4430,20250106,-18.62,2285,20240805,57.77,4430,-18.62,20250106,3235,11.44,20250114,4430,-18.62,20250106,2285,57.77,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,120908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-65,5,-1.77,863019395,237079,26.75,3640,3690,3610,4780,2580,3680,3640.22,1.48,0,30322,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1829,8.14,1.72,12,0.47,444.00,2104.00,4430,20250106,-18.40,2285,20240805,58.21,4430,-18.40,20250106,3235,11.75,20250114,4430,-18.40,20250106,2285,58.21,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,110908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,-50,5,-1.36,761769575,209119,23.60,3640,3690,3610,4780,2580,3680,3642.76,1.48,0,35468,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1837,8.18,1.73,12,0.41,444.00,2104.00,4430,20250106,-18.06,2285,20240805,58.86,4430,-18.06,20250106,3235,12.21,20250114,4430,-18.06,20250106,2285,58.86,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-20,5,-0.54,385712930,105466,11.90,3640,3690,3615,4780,2580,3680,3657.23,1.48,0,-1480,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1852,8.24,1.74,12,0.21,444.00,2104.00,4430,20250106,-17.38,2285,20240805,60.18,4430,-17.38,20250106,3235,13.14,20250114,4430,-17.38,20250106,2285,60.18,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250212,090847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-60,5,-1.63,94647695,26069,2.94,3640,3660,3615,4780,2580,3680,3630.66,1.48,0,-1032,3860,3770,3725,3635,3590,3747,3612,51,1100,100,2720,5,1,50605754,1832,8.15,1.72,12,0.05,444.00,2104.00,4430,20250106,-18.28,2285,20240805,58.42,4430,-18.28,20250106,3235,11.90,20250114,4430,-18.28,20250106,2285,58.42,20240805,3.05,N,203650,100,50 억,,750347,N,N,0,N,00,N
20250211,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3680,-5,5,-0.14,3288296310,878486,159.52,3790,3815,3680,4790,2580,3685,3743.18,1.59,0,-53281,3798,3741,3658,3601,3518,3770,3630,51,1105,100,2720,5,1,50605754,1862,8.29,1.75,12,1.74,444.00,2104.00,4430,20250106,-16.93,2285,20240805,61.05,4430,-16.93,20250106,3235,13.76,20250114,4430,-16.93,20250106,2285,61.05,20240805,3.03,N,203650,100,50 억,,805216,N,N,0,N,00,N
20250211,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3685,0,3,0.00,3161837600,844149,153.28,3790,3815,3685,4790,2580,3685,3745.59,1.59,0,-52725,3798,3741,3658,3601,3518,3770,3630,51,1105,100,2720,5,1,50605754,1865,8.30,1.75,12,1.67,444.00,2104.00,4430,20250106,-16.82,2285,20240805,61.27,4430,-16.82,20250106,3235,13.91,20250114,4430,-16.82,20250106,2285,61.27,20240805,3.03,N,203650,100,50 억,,805216,N,N,0,N,00,N
20250211,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,15,2,0.41,2995058260,798962,145.08,3790,3815,3685,4790,2580,3685,3748.69,1.59,0,-63182,3798,3741,3658,3601,3518,3770,3630,51,1105,100,2720,5,1,50605754,1872,8.33,1.76,12,1.58,444.00,2104.00,4430,20250106,-16.48,2285,20240805,61.93,4430,-16.48,20250106,3235,14.37,20250114,4430,-16.48,20250106,2285,61.93,20240805,3.03,N,203650,100,50 억,,805216,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 160911 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -60 5 -1.63 1618261035 446176 50.34 3640 3690 3595 4780 2580 3680 3626.98 1.48 0 42992 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1832 8.15 1.72 12 0.88 444.00 2104.00 4430 20250106 -18.28 2285 20240805 58.42 4430 -18.28 20250106 3235 11.90 20250114 4430 -18.28 20250106 2285 58.42 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
3 20250212 150908 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -60 5 -1.63 1505603515 415083 46.83 3640 3690 3595 4780 2580 3680 3627.23 1.48 0 36023 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1832 8.15 1.72 12 0.82 444.00 2104.00 4430 20250106 -18.28 2285 20240805 58.42 4430 -18.28 20250106 3235 11.90 20250114 4430 -18.28 20250106 2285 58.42 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
4 20250212 140910 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 -65 5 -1.77 1324015640 364781 41.16 3640 3690 3600 4780 2580 3680 3629.62 1.48 0 35148 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1829 8.14 1.72 12 0.72 444.00 2104.00 4430 20250106 -18.40 2285 20240805 58.21 4430 -18.40 20250106 3235 11.75 20250114 4430 -18.40 20250106 2285 58.21 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
5 20250212 130913 57 100.00 KOSDAQ IT 서비스 N N N N N 3605 -75 5 -2.04 1085620055 298713 33.70 3640 3690 3600 4780 2580 3680 3634.32 1.48 0 28627 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1824 8.12 1.71 12 0.59 444.00 2104.00 4430 20250106 -18.62 2285 20240805 57.77 4430 -18.62 20250106 3235 11.44 20250114 4430 -18.62 20250106 2285 57.77 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
6 20250212 120908 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 -65 5 -1.77 863019395 237079 26.75 3640 3690 3610 4780 2580 3680 3640.22 1.48 0 30322 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1829 8.14 1.72 12 0.47 444.00 2104.00 4430 20250106 -18.40 2285 20240805 58.21 4430 -18.40 20250106 3235 11.75 20250114 4430 -18.40 20250106 2285 58.21 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
7 20250212 110908 57 100.00 KOSDAQ IT 서비스 N N N N N 3630 -50 5 -1.36 761769575 209119 23.60 3640 3690 3610 4780 2580 3680 3642.76 1.48 0 35468 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1837 8.18 1.73 12 0.41 444.00 2104.00 4430 20250106 -18.06 2285 20240805 58.86 4430 -18.06 20250106 3235 12.21 20250114 4430 -18.06 20250106 2285 58.86 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
8 20250212 100902 57 100.00 KOSDAQ IT 서비스 N N N N N 3660 -20 5 -0.54 385712930 105466 11.90 3640 3690 3615 4780 2580 3680 3657.23 1.48 0 -1480 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1852 8.24 1.74 12 0.21 444.00 2104.00 4430 20250106 -17.38 2285 20240805 60.18 4430 -17.38 20250106 3235 13.14 20250114 4430 -17.38 20250106 2285 60.18 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
9 20250212 090847 57 100.00 KOSDAQ IT 서비스 N N N N N 3620 -60 5 -1.63 94647695 26069 2.94 3640 3660 3615 4780 2580 3680 3630.66 1.48 0 -1032 3860 3770 3725 3635 3590 3747 3612 51 1100 100 2720 5 1 50605754 1832 8.15 1.72 12 0.05 444.00 2104.00 4430 20250106 -18.28 2285 20240805 58.42 4430 -18.28 20250106 3235 11.90 20250114 4430 -18.28 20250106 2285 58.42 20240805 3.05 N 203650 100 50 억 750347 N N 0 N 00 N
10 20250211 160913 57 100.00 KOSDAQ IT 서비스 N N N N N 3680 -5 5 -0.14 3288296310 878486 159.52 3790 3815 3680 4790 2580 3685 3743.18 1.59 0 -53281 3798 3741 3658 3601 3518 3770 3630 51 1105 100 2720 5 1 50605754 1862 8.29 1.75 12 1.74 444.00 2104.00 4430 20250106 -16.93 2285 20240805 61.05 4430 -16.93 20250106 3235 13.76 20250114 4430 -16.93 20250106 2285 61.05 20240805 3.03 N 203650 100 50 억 805216 N N 0 N 00 N
11 20250211 150912 57 100.00 KOSDAQ IT 서비스 N N N N N 3685 0 3 0.00 3161837600 844149 153.28 3790 3815 3685 4790 2580 3685 3745.59 1.59 0 -52725 3798 3741 3658 3601 3518 3770 3630 51 1105 100 2720 5 1 50605754 1865 8.30 1.75 12 1.67 444.00 2104.00 4430 20250106 -16.82 2285 20240805 61.27 4430 -16.82 20250106 3235 13.91 20250114 4430 -16.82 20250106 2285 61.27 20240805 3.03 N 203650 100 50 억 805216 N N 0 N 00 N
12 20250211 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 15 2 0.41 2995058260 798962 145.08 3790 3815 3685 4790 2580 3685 3748.69 1.59 0 -63182 3798 3741 3658 3601 3518 3770 3630 51 1105 100 2720 5 1 50605754 1872 8.33 1.76 12 1.58 444.00 2104.00 4430 20250106 -16.48 2285 20240805 61.93 4430 -16.48 20250106 3235 14.37 20250114 4430 -16.48 20250106 2285 61.93 20240805 3.03 N 203650 100 50 억 805216 N N 0 N 00 N