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
274400/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
20250212,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,0,3,0.00,41883910,9726,41.87,4380,4380,4280,5620,3030,4325,4306.38,0.76,0,-872,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,338,-127.21,1.19,12,0.12,-34.00,3647.00,14240,20240130,-69.63,3575,20241210,20.98,4930,-12.27,20250114,4115,5.10,20250204,12900,-66.47,20240216,3575,20.98,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-15,5,-0.35,37539660,8721,37.54,4380,4380,4280,5620,3030,4325,4304.51,0.76,0,-795,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,337,-126.76,1.18,12,0.11,-34.00,3647.00,14240,20240130,-69.73,3575,20241210,20.56,4930,-12.58,20250114,4115,4.74,20250204,12900,-66.59,20240216,3575,20.56,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-25,5,-0.58,28993055,6733,28.98,4380,4380,4280,5620,3030,4325,4306.11,0.76,0,-784,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,336,-126.47,1.18,12,0.09,-34.00,3647.00,14240,20240130,-69.80,3575,20241210,20.28,4930,-12.78,20250114,4115,4.50,20250204,12900,-66.67,20240216,3575,20.28,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-35,5,-0.81,28632080,6649,28.62,4380,4380,4280,5620,3030,4325,4306.22,0.76,0,-783,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,335,-126.18,1.18,12,0.09,-34.00,3647.00,14240,20240130,-69.87,3575,20241210,20.00,4930,-12.98,20250114,4115,4.25,20250204,12900,-66.74,20240216,3575,20.00,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,5,2,0.12,27113105,6297,27.11,4380,4380,4280,5620,3030,4325,4305.72,0.76,0,-795,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,339,-127.35,1.19,12,0.08,-34.00,3647.00,14240,20240130,-69.59,3575,20241210,21.12,4930,-12.17,20250114,4115,5.22,20250204,12900,-66.43,20240216,3575,21.12,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,5,2,0.12,10227315,2364,10.18,4380,4380,4305,5620,3030,4325,4326.28,0.76,0,-77,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,339,-127.35,1.19,12,0.03,-34.00,3647.00,14240,20240130,-69.59,3575,20241210,21.12,4930,-12.17,20250114,4115,5.22,20250204,12900,-66.43,20240216,3575,21.12,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,0,3,0.00,6609470,1528,6.58,4380,4380,4305,5620,3030,4325,4325.57,0.76,0,7,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,338,-127.21,1.19,12,0.02,-34.00,3647.00,14240,20240130,-69.63,3575,20241210,20.98,4930,-12.27,20250114,4115,5.10,20250204,12900,-66.47,20240216,3575,20.98,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250212,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,-10,5,-0.23,1895140,438,1.89,4380,4380,4305,5620,3030,4325,4326.80,0.76,0,-161,4475,4400,4305,4230,4135,4352,4182,39,1295,500,2850,5,1,7819826,337,-126.91,1.18,12,0.01,-34.00,3647.00,14240,20240130,-69.70,3575,20241210,20.70,4930,-12.47,20250114,4115,4.86,20250204,12900,-66.55,20240216,3575,20.70,20241210,0.40,N,274400,500,39 억,,59603,N,N,0,N,00,N
20250211,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,55,2,1.29,99033310,22949,159.55,4380,4380,4210,5550,2990,4270,4315.36,0.75,0,646,4546,4407,4301,4162,4056,4355,4110,39,1280,500,2810,5,1,7819826,338,-127.21,1.19,12,0.29,-34.00,3647.00,15100,20240129,-71.36,3575,20241210,20.98,4930,-12.27,20250114,4115,5.10,20250204,12900,-66.47,20240216,3575,20.98,20241210,0.39,N,274400,500,39 억,,58957,N,N,0,N,00,N
20250211,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,65,2,1.52,96436300,22349,155.37,4380,4380,4210,5550,2990,4270,4315.02,0.75,0,845,4546,4407,4301,4162,4056,4355,4110,39,1280,500,2810,5,1,7819826,339,-127.50,1.19,12,0.29,-34.00,3647.00,15100,20240129,-71.29,3575,20241210,21.26,4930,-12.07,20250114,4115,5.35,20250204,12900,-66.40,20240216,3575,21.26,20241210,0.39,N,274400,500,39 억,,58957,N,N,0,N,00,N
20250211,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,30,2,0.70,47620595,11110,77.24,4380,4380,4210,5550,2990,4270,4286.28,0.75,0,276,4546,4407,4301,4162,4056,4355,4110,39,1280,500,2810,5,1,7819826,336,-126.47,1.18,12,0.14,-34.00,3647.00,15100,20240129,-71.52,3575,20241210,20.28,4930,-12.78,20250114,4115,4.50,20250204,12900,-66.67,20240216,3575,20.28,20241210,0.39,N,274400,500,39 억,,58957,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 161029 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 0 3 0.00 41883910 9726 41.87 4380 4380 4280 5620 3030 4325 4306.38 0.76 0 -872 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 338 -127.21 1.19 12 0.12 -34.00 3647.00 14240 20240130 -69.63 3575 20241210 20.98 4930 -12.27 20250114 4115 5.10 20250204 12900 -66.47 20240216 3575 20.98 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
3 20250212 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 -15 5 -0.35 37539660 8721 37.54 4380 4380 4280 5620 3030 4325 4304.51 0.76 0 -795 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 337 -126.76 1.18 12 0.11 -34.00 3647.00 14240 20240130 -69.73 3575 20241210 20.56 4930 -12.58 20250114 4115 4.74 20250204 12900 -66.59 20240216 3575 20.56 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
4 20250212 141029 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 -25 5 -0.58 28993055 6733 28.98 4380 4380 4280 5620 3030 4325 4306.11 0.76 0 -784 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 336 -126.47 1.18 12 0.09 -34.00 3647.00 14240 20240130 -69.80 3575 20241210 20.28 4930 -12.78 20250114 4115 4.50 20250204 12900 -66.67 20240216 3575 20.28 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
5 20250212 131032 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 -35 5 -0.81 28632080 6649 28.62 4380 4380 4280 5620 3030 4325 4306.22 0.76 0 -783 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 335 -126.18 1.18 12 0.09 -34.00 3647.00 14240 20240130 -69.87 3575 20241210 20.00 4930 -12.98 20250114 4115 4.25 20250204 12900 -66.74 20240216 3575 20.00 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
6 20250212 121028 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 5 2 0.12 27113105 6297 27.11 4380 4380 4280 5620 3030 4325 4305.72 0.76 0 -795 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 339 -127.35 1.19 12 0.08 -34.00 3647.00 14240 20240130 -69.59 3575 20241210 21.12 4930 -12.17 20250114 4115 5.22 20250204 12900 -66.43 20240216 3575 21.12 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
7 20250212 111026 57 100.00 KOSDAQ IT 서비스 N N N N N 4330 5 2 0.12 10227315 2364 10.18 4380 4380 4305 5620 3030 4325 4326.28 0.76 0 -77 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 339 -127.35 1.19 12 0.03 -34.00 3647.00 14240 20240130 -69.59 3575 20241210 21.12 4930 -12.17 20250114 4115 5.22 20250204 12900 -66.43 20240216 3575 21.12 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
8 20250212 101020 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 0 3 0.00 6609470 1528 6.58 4380 4380 4305 5620 3030 4325 4325.57 0.76 0 7 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 338 -127.21 1.19 12 0.02 -34.00 3647.00 14240 20240130 -69.63 3575 20241210 20.98 4930 -12.27 20250114 4115 5.10 20250204 12900 -66.47 20240216 3575 20.98 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
9 20250212 090949 57 100.00 KOSDAQ IT 서비스 N N N N N 4315 -10 5 -0.23 1895140 438 1.89 4380 4380 4305 5620 3030 4325 4326.80 0.76 0 -161 4475 4400 4305 4230 4135 4352 4182 39 1295 500 2850 5 1 7819826 337 -126.91 1.18 12 0.01 -34.00 3647.00 14240 20240130 -69.70 3575 20241210 20.70 4930 -12.47 20250114 4115 4.86 20250204 12900 -66.55 20240216 3575 20.70 20241210 0.40 N 274400 500 39 억 59603 N N 0 N 00 N
10 20250211 161031 57 100.00 KOSDAQ IT 서비스 N N N N N 4325 55 2 1.29 99033310 22949 159.55 4380 4380 4210 5550 2990 4270 4315.36 0.75 0 646 4546 4407 4301 4162 4056 4355 4110 39 1280 500 2810 5 1 7819826 338 -127.21 1.19 12 0.29 -34.00 3647.00 15100 20240129 -71.36 3575 20241210 20.98 4930 -12.27 20250114 4115 5.10 20250204 12900 -66.47 20240216 3575 20.98 20241210 0.39 N 274400 500 39 억 58957 N N 0 N 00 N
11 20250211 151031 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 65 2 1.52 96436300 22349 155.37 4380 4380 4210 5550 2990 4270 4315.02 0.75 0 845 4546 4407 4301 4162 4056 4355 4110 39 1280 500 2810 5 1 7819826 339 -127.50 1.19 12 0.29 -34.00 3647.00 15100 20240129 -71.29 3575 20241210 21.26 4930 -12.07 20250114 4115 5.35 20250204 12900 -66.40 20240216 3575 21.26 20241210 0.39 N 274400 500 39 억 58957 N N 0 N 00 N
12 20250211 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 30 2 0.70 47620595 11110 77.24 4380 4380 4210 5550 2990 4270 4286.28 0.75 0 276 4546 4407 4301 4162 4056 4355 4110 39 1280 500 2810 5 1 7819826 336 -126.47 1.18 12 0.14 -34.00 3647.00 15100 20240129 -71.52 3575 20241210 20.28 4930 -12.78 20250114 4115 4.50 20250204 12900 -66.67 20240216 3575 20.28 20241210 0.39 N 274400 500 39 억 58957 N N 0 N 00 N