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
234300/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
20250212,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,-50,5,-1.24,520490085,131572,126.01,4030,4030,3920,5230,2825,4030,3955.93,6.51,0,-6452,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1107,6.60,1.14,12,0.47,603.00,3503.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3705,7.42,20250109,6110,-34.86,20240920,3050,30.49,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,-85,5,-2.11,499530920,126285,120.94,4030,4030,3920,5230,2825,4030,3955.58,6.51,0,-6860,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1097,6.54,1.13,12,0.45,603.00,3503.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3705,6.48,20250109,6110,-35.43,20240920,3050,29.34,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3950,-80,5,-1.99,417639480,105550,101.09,4030,4030,3920,5230,2825,4030,3956.79,6.51,0,-11756,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1098,6.55,1.13,12,0.38,603.00,3503.00,6110,20240920,-35.35,3050,20240805,29.51,4435,-10.94,20250124,3705,6.61,20250109,6110,-35.35,20240920,3050,29.51,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3955,-75,5,-1.86,381080575,96288,92.22,4030,4030,3920,5230,2825,4030,3957.72,6.51,0,-12020,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1100,6.56,1.13,12,0.35,603.00,3503.00,6110,20240920,-35.27,3050,20240805,29.67,4435,-10.82,20250124,3705,6.75,20250109,6110,-35.27,20240920,3050,29.67,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,-70,5,-1.74,348525780,88054,84.33,4030,4030,3920,5230,2825,4030,3958.09,6.51,0,-12204,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1101,6.57,1.13,12,0.32,603.00,3503.00,6110,20240920,-35.19,3050,20240805,29.84,4435,-10.71,20250124,3705,6.88,20250109,6110,-35.19,20240920,3050,29.84,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,110947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,-65,5,-1.61,307443205,77703,74.42,4030,4030,3920,5230,2825,4030,3956.65,6.51,0,-9338,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1103,6.58,1.13,12,0.28,603.00,3503.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3705,7.02,20250109,6110,-35.11,20240920,3050,30.00,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,-60,5,-1.49,117211250,29466,28.22,4030,4030,3945,5230,2825,4030,3977.85,6.51,0,-14820,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1104,6.58,1.13,12,0.11,603.00,3503.00,6110,20240920,-35.02,3050,20240805,30.16,4435,-10.48,20250124,3705,7.15,20250109,6110,-35.02,20240920,3050,30.16,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250212,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,-70,5,-1.74,46387885,11620,11.13,4030,4030,3960,5230,2825,4030,3992.07,6.51,0,-11214,4156,4092,4051,3987,3946,4072,3967,139,1200,500,2820,5,1,27809848,1101,6.57,1.13,12,0.04,603.00,3503.00,6110,20240920,-35.19,3050,20240805,29.84,4435,-10.71,20250124,3705,6.88,20250109,6110,-35.19,20240920,3050,29.84,20240805,5.44,N,234300,500,139 억,,1810023,N,N,0,N,00,N
20250211,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4030,-70,5,-1.71,413612665,102483,99.03,4100,4115,4010,5330,2870,4100,4035.92,6.55,0,-27425,4203,4151,4068,4016,3933,4177,4042,139,1230,500,2870,5,1,27809848,1121,6.68,1.15,12,0.37,603.00,3503.00,6110,20240920,-34.04,3050,20240805,32.13,4435,-9.13,20250124,3705,8.77,20250109,6110,-34.04,20240920,3050,32.13,20240805,5.39,N,234300,500,139 억,,1822130,N,N,0,N,00,N
20250211,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-85,5,-2.07,392071645,97132,93.85,4100,4115,4010,5330,2870,4100,4036.48,6.55,0,-23780,4203,4151,4068,4016,3933,4177,4042,139,1230,500,2870,5,1,27809848,1117,6.66,1.15,12,0.35,603.00,3503.00,6110,20240920,-34.29,3050,20240805,31.64,4435,-9.47,20250124,3705,8.37,20250109,6110,-34.29,20240920,3050,31.64,20240805,5.39,N,234300,500,139 억,,1822130,N,N,0,N,00,N
20250211,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-80,5,-1.95,352649100,87327,84.38,4100,4115,4010,5330,2870,4100,4038.26,6.55,0,-17895,4203,4151,4068,4016,3933,4177,4042,139,1230,500,2870,5,1,27809848,1118,6.67,1.15,12,0.31,603.00,3503.00,6110,20240920,-34.21,3050,20240805,31.80,4435,-9.36,20250124,3705,8.50,20250109,6110,-34.21,20240920,3050,31.80,20240805,5.39,N,234300,500,139 억,,1822130,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 160950 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 -50 5 -1.24 520490085 131572 126.01 4030 4030 3920 5230 2825 4030 3955.93 6.51 0 -6452 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1107 6.60 1.14 12 0.47 603.00 3503.00 6110 20240920 -34.86 3050 20240805 30.49 4435 -10.26 20250124 3705 7.42 20250109 6110 -34.86 20240920 3050 30.49 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
3 20250212 150947 57 100.00 KOSDAQ IT 서비스 N N N N N 3945 -85 5 -2.11 499530920 126285 120.94 4030 4030 3920 5230 2825 4030 3955.58 6.51 0 -6860 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1097 6.54 1.13 12 0.45 603.00 3503.00 6110 20240920 -35.43 3050 20240805 29.34 4435 -11.05 20250124 3705 6.48 20250109 6110 -35.43 20240920 3050 29.34 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
4 20250212 140949 57 100.00 KOSDAQ IT 서비스 N N N N N 3950 -80 5 -1.99 417639480 105550 101.09 4030 4030 3920 5230 2825 4030 3956.79 6.51 0 -11756 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1098 6.55 1.13 12 0.38 603.00 3503.00 6110 20240920 -35.35 3050 20240805 29.51 4435 -10.94 20250124 3705 6.61 20250109 6110 -35.35 20240920 3050 29.51 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
5 20250212 130952 57 100.00 KOSDAQ IT 서비스 N N N N N 3955 -75 5 -1.86 381080575 96288 92.22 4030 4030 3920 5230 2825 4030 3957.72 6.51 0 -12020 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1100 6.56 1.13 12 0.35 603.00 3503.00 6110 20240920 -35.27 3050 20240805 29.67 4435 -10.82 20250124 3705 6.75 20250109 6110 -35.27 20240920 3050 29.67 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
6 20250212 120948 57 100.00 KOSDAQ IT 서비스 N N N N N 3960 -70 5 -1.74 348525780 88054 84.33 4030 4030 3920 5230 2825 4030 3958.09 6.51 0 -12204 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1101 6.57 1.13 12 0.32 603.00 3503.00 6110 20240920 -35.19 3050 20240805 29.84 4435 -10.71 20250124 3705 6.88 20250109 6110 -35.19 20240920 3050 29.84 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
7 20250212 110947 57 100.00 KOSDAQ IT 서비스 N N N N N 3965 -65 5 -1.61 307443205 77703 74.42 4030 4030 3920 5230 2825 4030 3956.65 6.51 0 -9338 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1103 6.58 1.13 12 0.28 603.00 3503.00 6110 20240920 -35.11 3050 20240805 30.00 4435 -10.60 20250124 3705 7.02 20250109 6110 -35.11 20240920 3050 30.00 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
8 20250212 100941 57 100.00 KOSDAQ IT 서비스 N N N N N 3970 -60 5 -1.49 117211250 29466 28.22 4030 4030 3945 5230 2825 4030 3977.85 6.51 0 -14820 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1104 6.58 1.13 12 0.11 603.00 3503.00 6110 20240920 -35.02 3050 20240805 30.16 4435 -10.48 20250124 3705 7.15 20250109 6110 -35.02 20240920 3050 30.16 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
9 20250212 090918 57 100.00 KOSDAQ IT 서비스 N N N N N 3960 -70 5 -1.74 46387885 11620 11.13 4030 4030 3960 5230 2825 4030 3992.07 6.51 0 -11214 4156 4092 4051 3987 3946 4072 3967 139 1200 500 2820 5 1 27809848 1101 6.57 1.13 12 0.04 603.00 3503.00 6110 20240920 -35.19 3050 20240805 29.84 4435 -10.71 20250124 3705 6.88 20250109 6110 -35.19 20240920 3050 29.84 20240805 5.44 N 234300 500 139 억 1810023 N N 0 N 00 N
10 20250211 160952 57 100.00 KOSDAQ IT 서비스 N N N N N 4030 -70 5 -1.71 413612665 102483 99.03 4100 4115 4010 5330 2870 4100 4035.92 6.55 0 -27425 4203 4151 4068 4016 3933 4177 4042 139 1230 500 2870 5 1 27809848 1121 6.68 1.15 12 0.37 603.00 3503.00 6110 20240920 -34.04 3050 20240805 32.13 4435 -9.13 20250124 3705 8.77 20250109 6110 -34.04 20240920 3050 32.13 20240805 5.39 N 234300 500 139 억 1822130 N N 0 N 00 N
11 20250211 150951 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 -85 5 -2.07 392071645 97132 93.85 4100 4115 4010 5330 2870 4100 4036.48 6.55 0 -23780 4203 4151 4068 4016 3933 4177 4042 139 1230 500 2870 5 1 27809848 1117 6.66 1.15 12 0.35 603.00 3503.00 6110 20240920 -34.29 3050 20240805 31.64 4435 -9.47 20250124 3705 8.37 20250109 6110 -34.29 20240920 3050 31.64 20240805 5.39 N 234300 500 139 억 1822130 N N 0 N 00 N
12 20250211 140950 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 -80 5 -1.95 352649100 87327 84.38 4100 4115 4010 5330 2870 4100 4038.26 6.55 0 -17895 4203 4151 4068 4016 3933 4177 4042 139 1230 500 2870 5 1 27809848 1118 6.67 1.15 12 0.31 603.00 3503.00 6110 20240920 -34.21 3050 20240805 31.80 4435 -9.36 20250124 3705 8.50 20250109 6110 -34.21 20240920 3050 31.80 20240805 5.39 N 234300 500 139 억 1822130 N N 0 N 00 N