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
275630/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,3230,-95,5,-2.86,8276980,2556,64.19,3290,3290,3215,4320,2330,3325,3237.29,2.52,0,-106,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,194,11.33,0.65,12,0.04,285.00,4950.00,4995,20240130,-35.34,3105,20250204,4.03,3450,-6.38,20250113,3105,4.03,20250204,4760,-32.14,20240219,3105,4.03,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-90,5,-2.71,7436945,2296,57.66,3290,3290,3215,4320,2330,3325,3238.03,2.52,0,-5,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,195,11.35,0.65,12,0.04,285.00,4950.00,4995,20240130,-35.24,3105,20250204,4.19,3450,-6.23,20250113,3105,4.19,20250204,4760,-32.04,20240219,3105,4.19,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-90,5,-2.71,4325240,1330,33.40,3290,3290,3220,4320,2330,3325,3250.49,2.52,0,0,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,195,11.35,0.65,12,0.02,285.00,4950.00,4995,20240130,-35.24,3105,20250204,4.19,3450,-6.23,20250113,3105,4.19,20250204,4760,-32.04,20240219,3105,4.19,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-80,5,-2.41,2886500,884,22.20,3290,3290,3245,4320,2330,3325,3263.32,2.52,0,0,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,195,11.39,0.66,12,0.01,285.00,4950.00,4995,20240130,-35.04,3105,20250204,4.51,3450,-5.94,20250113,3105,4.51,20250204,4760,-31.83,20240219,3105,4.51,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,121028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-65,5,-1.95,1566565,478,12.00,3290,3290,3255,4320,2330,3325,3274.37,2.52,0,0,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,196,11.44,0.66,12,0.01,285.00,4950.00,4995,20240130,-34.73,3105,20250204,4.99,3450,-5.51,20250113,3105,4.99,20250204,4760,-31.51,20240219,3105,4.99,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-70,5,-2.11,1498160,457,11.48,3290,3290,3255,4320,2330,3325,3275.20,2.52,0,0,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,196,11.42,0.66,12,0.01,285.00,4950.00,4995,20240130,-34.83,3105,20250204,4.83,3450,-5.65,20250113,3105,4.83,20250204,4760,-31.62,20240219,3105,4.83,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,101021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-60,5,-1.80,1416685,432,10.85,3290,3290,3265,4320,2330,3325,3276.20,2.52,0,0,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,196,11.46,0.66,12,0.01,285.00,4950.00,4995,20240130,-34.63,3105,20250204,5.15,3450,-5.36,20250113,3105,5.15,20250204,4760,-31.41,20240219,3105,5.15,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250212,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,0,3,0.00,93100,28,0.70,0,0,0,4320,2330,3325,0.00,2.52,0,0,3408,3366,3283,3241,3158,3387,3262,30,995,500,2390,5,1,6017989,200,11.67,0.67,12,0.00,285.00,4950.00,4995,20240130,-33.43,3105,20250204,7.09,3450,-3.62,20250113,3105,7.09,20250204,4760,-30.15,20240219,3105,7.09,20250204,0.00,N,275630,500,30 억,,151479,N,N,0,N,00,N
20250211,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,75,2,2.31,12854950,3982,144.33,3245,3325,3200,4225,2275,3250,3228.24,2.52,0,75,3336,3292,3251,3207,3166,3272,3187,30,975,500,2340,5,1,6017989,200,11.67,0.67,12,0.07,285.00,4950.00,5000,20240129,-33.50,3105,20250204,7.09,3450,-3.62,20250113,3105,7.09,20250204,4760,-30.15,20240219,3105,7.09,20250204,0.00,N,275630,500,30 억,,151404,N,N,0,N,00,N
20250211,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,75,2,2.31,12748750,3950,143.17,3245,3325,3200,4225,2275,3250,3227.51,2.52,0,95,3336,3292,3251,3207,3166,3272,3187,30,975,500,2340,5,1,6017989,200,11.67,0.67,12,0.07,285.00,4950.00,5000,20240129,-33.50,3105,20250204,7.09,3450,-3.62,20250113,3105,7.09,20250204,4760,-30.15,20240219,3105,7.09,20250204,0.00,N,275630,500,30 억,,151404,N,N,0,N,00,N
20250211,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,0,3,0.00,11677530,3620,131.21,3245,3250,3200,4225,2275,3250,3225.81,2.52,0,95,3336,3292,3251,3207,3166,3272,3187,30,975,500,2340,5,1,6017989,196,11.40,0.66,12,0.06,285.00,4950.00,5000,20240129,-35.00,3105,20250204,4.67,3450,-5.80,20250113,3105,4.67,20250204,4760,-31.72,20240219,3105,4.67,20250204,0.00,N,275630,500,30 억,,151404,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 3230 -95 5 -2.86 8276980 2556 64.19 3290 3290 3215 4320 2330 3325 3237.29 2.52 0 -106 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 194 11.33 0.65 12 0.04 285.00 4950.00 4995 20240130 -35.34 3105 20250204 4.03 3450 -6.38 20250113 3105 4.03 20250204 4760 -32.14 20240219 3105 4.03 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
3 20250212 151027 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 -90 5 -2.71 7436945 2296 57.66 3290 3290 3215 4320 2330 3325 3238.03 2.52 0 -5 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 195 11.35 0.65 12 0.04 285.00 4950.00 4995 20240130 -35.24 3105 20250204 4.19 3450 -6.23 20250113 3105 4.19 20250204 4760 -32.04 20240219 3105 4.19 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
4 20250212 141029 57 100.00 KOSDAQ IT 서비스 N N N N N 3235 -90 5 -2.71 4325240 1330 33.40 3290 3290 3220 4320 2330 3325 3250.49 2.52 0 0 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 195 11.35 0.65 12 0.02 285.00 4950.00 4995 20240130 -35.24 3105 20250204 4.19 3450 -6.23 20250113 3105 4.19 20250204 4760 -32.04 20240219 3105 4.19 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
5 20250212 131032 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 -80 5 -2.41 2886500 884 22.20 3290 3290 3245 4320 2330 3325 3263.32 2.52 0 0 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 195 11.39 0.66 12 0.01 285.00 4950.00 4995 20240130 -35.04 3105 20250204 4.51 3450 -5.94 20250113 3105 4.51 20250204 4760 -31.83 20240219 3105 4.51 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
6 20250212 121028 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 -65 5 -1.95 1566565 478 12.00 3290 3290 3255 4320 2330 3325 3274.37 2.52 0 0 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 196 11.44 0.66 12 0.01 285.00 4950.00 4995 20240130 -34.73 3105 20250204 4.99 3450 -5.51 20250113 3105 4.99 20250204 4760 -31.51 20240219 3105 4.99 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
7 20250212 111026 57 100.00 KOSDAQ IT 서비스 N N N N N 3255 -70 5 -2.11 1498160 457 11.48 3290 3290 3255 4320 2330 3325 3275.20 2.52 0 0 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 196 11.42 0.66 12 0.01 285.00 4950.00 4995 20240130 -34.83 3105 20250204 4.83 3450 -5.65 20250113 3105 4.83 20250204 4760 -31.62 20240219 3105 4.83 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
8 20250212 101021 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 -60 5 -1.80 1416685 432 10.85 3290 3290 3265 4320 2330 3325 3276.20 2.52 0 0 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 196 11.46 0.66 12 0.01 285.00 4950.00 4995 20240130 -34.63 3105 20250204 5.15 3450 -5.36 20250113 3105 5.15 20250204 4760 -31.41 20240219 3105 5.15 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
9 20250212 090949 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 0 3 0.00 93100 28 0.70 0 0 0 4320 2330 3325 0.00 2.52 0 0 3408 3366 3283 3241 3158 3387 3262 30 995 500 2390 5 1 6017989 200 11.67 0.67 12 0.00 285.00 4950.00 4995 20240130 -33.43 3105 20250204 7.09 3450 -3.62 20250113 3105 7.09 20250204 4760 -30.15 20240219 3105 7.09 20250204 0.00 N 275630 500 30 억 151479 N N 0 N 00 N
10 20250211 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 75 2 2.31 12854950 3982 144.33 3245 3325 3200 4225 2275 3250 3228.24 2.52 0 75 3336 3292 3251 3207 3166 3272 3187 30 975 500 2340 5 1 6017989 200 11.67 0.67 12 0.07 285.00 4950.00 5000 20240129 -33.50 3105 20250204 7.09 3450 -3.62 20250113 3105 7.09 20250204 4760 -30.15 20240219 3105 7.09 20250204 0.00 N 275630 500 30 억 151404 N N 0 N 00 N
11 20250211 151031 57 100.00 KOSDAQ IT 서비스 N N N N N 3325 75 2 2.31 12748750 3950 143.17 3245 3325 3200 4225 2275 3250 3227.51 2.52 0 95 3336 3292 3251 3207 3166 3272 3187 30 975 500 2340 5 1 6017989 200 11.67 0.67 12 0.07 285.00 4950.00 5000 20240129 -33.50 3105 20250204 7.09 3450 -3.62 20250113 3105 7.09 20250204 4760 -30.15 20240219 3105 7.09 20250204 0.00 N 275630 500 30 억 151404 N N 0 N 00 N
12 20250211 141030 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 0 3 0.00 11677530 3620 131.21 3245 3250 3200 4225 2275 3250 3225.81 2.52 0 95 3336 3292 3251 3207 3166 3272 3187 30 975 500 2340 5 1 6017989 196 11.40 0.66 12 0.06 285.00 4950.00 5000 20240129 -35.00 3105 20250204 4.67 3450 -5.80 20250113 3105 4.67 20250204 4760 -31.72 20240219 3105 4.67 20250204 0.00 N 275630 500 30 억 151404 N N 0 N 00 N