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
290270/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
20250212,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-5,5,-0.14,26235415,7526,58.35,3530,3530,3465,4550,2450,3500,3485.96,0.91,0,-3361,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.08,701.00,4468.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-30,5,-0.86,24769665,7106,55.09,3530,3530,3465,4550,2450,3500,3485.74,0.91,0,-3362,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,333,4.95,0.78,12,0.07,701.00,4468.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,-30,5,-0.86,22021980,6315,48.96,3530,3530,3465,4550,2450,3500,3487.25,0.91,0,-2829,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,333,4.95,0.78,12,0.07,701.00,4468.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,131043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,-20,5,-0.57,20744520,5947,46.10,3530,3530,3465,4550,2450,3500,3488.23,0.91,0,-2829,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,334,4.96,0.78,12,0.06,701.00,4468.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,-10,5,-0.29,16468680,4715,36.55,3530,3530,3470,4550,2450,3500,3492.82,0.91,0,-2753,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,335,4.98,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.12,3095,20241209,12.76,4750,-26.53,20250107,3155,10.62,20250102,4855,-28.12,20240430,3095,12.76,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-15,5,-0.43,13101365,3753,29.10,3530,3530,3470,4550,2450,3500,3490.90,0.91,0,-2755,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,335,4.97,0.78,12,0.04,701.00,4468.00,4855,20240430,-28.22,3095,20241209,12.60,4750,-26.63,20250107,3155,10.46,20250102,4855,-28.22,20240430,3095,12.60,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-5,5,-0.14,7541410,2162,16.76,3530,3530,3470,4550,2450,3500,3488.15,0.91,0,-1224,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.02,701.00,4468.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250212,090957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,-5,5,-0.14,2579405,736,5.71,3530,3530,3495,4550,2450,3500,3504.64,0.91,0,-61,3583,3541,3498,3456,3413,3520,3435,48,1050,500,2520,5,1,9607672,336,4.99,0.78,12,0.01,701.00,4468.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,1.12,N,290270,500,48 억,,86985,N,N,0,N,00,N
20250211,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,-40,5,-1.13,45088665,12899,45.47,3525,3540,3455,4600,2480,3540,3495.52,0.90,0,934,3613,3576,3523,3486,3433,3595,3505,48,1060,500,2540,5,1,9607672,336,4.99,0.78,12,0.13,701.00,4468.00,4855,20240430,-27.91,3095,20241209,13.09,4750,-26.32,20250107,3155,10.94,20250102,4855,-27.91,20240430,3095,13.09,20241209,1.12,N,290270,500,48 억,,86054,N,N,0,N,00,N
20250211,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,-30,5,-0.85,44458630,12719,44.83,3525,3540,3455,4600,2480,3540,3495.45,0.90,0,1087,3613,3576,3523,3486,3433,3595,3505,48,1060,500,2540,5,1,9607672,337,5.01,0.79,12,0.13,701.00,4468.00,4855,20240430,-27.70,3095,20241209,13.41,4750,-26.11,20250107,3155,11.25,20250102,4855,-27.70,20240430,3095,13.41,20241209,1.12,N,290270,500,48 억,,86054,N,N,0,N,00,N
20250211,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,-35,5,-0.99,43569360,12465,43.94,3525,3540,3455,4600,2480,3540,3495.34,0.90,0,1102,3613,3576,3523,3486,3433,3595,3505,48,1060,500,2540,5,1,9607672,337,5.00,0.78,12,0.13,701.00,4468.00,4855,20240430,-27.81,3095,20241209,13.25,4750,-26.21,20250107,3155,11.09,20250102,4855,-27.81,20240430,3095,13.25,20241209,1.12,N,290270,500,48 억,,86054,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 161040 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -5 5 -0.14 26235415 7526 58.35 3530 3530 3465 4550 2450 3500 3485.96 0.91 0 -3361 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.08 701.00 4468.00 4855 20240430 -28.01 3095 20241209 12.92 4750 -26.42 20250107 3155 10.78 20250102 4855 -28.01 20240430 3095 12.92 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
3 20250212 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 -30 5 -0.86 24769665 7106 55.09 3530 3530 3465 4550 2450 3500 3485.74 0.91 0 -3362 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 333 4.95 0.78 12 0.07 701.00 4468.00 4855 20240430 -28.53 3095 20241209 12.12 4750 -26.95 20250107 3155 9.98 20250102 4855 -28.53 20240430 3095 12.12 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
4 20250212 141040 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 -30 5 -0.86 22021980 6315 48.96 3530 3530 3465 4550 2450 3500 3487.25 0.91 0 -2829 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 333 4.95 0.78 12 0.07 701.00 4468.00 4855 20240430 -28.53 3095 20241209 12.12 4750 -26.95 20250107 3155 9.98 20250102 4855 -28.53 20240430 3095 12.12 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
5 20250212 131043 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 -20 5 -0.57 20744520 5947 46.10 3530 3530 3465 4550 2450 3500 3488.23 0.91 0 -2829 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 334 4.96 0.78 12 0.06 701.00 4468.00 4855 20240430 -28.32 3095 20241209 12.44 4750 -26.74 20250107 3155 10.30 20250102 4855 -28.32 20240430 3095 12.44 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
6 20250212 121039 57 100.00 KOSDAQ IT 서비스 N N N N N 3490 -10 5 -0.29 16468680 4715 36.55 3530 3530 3470 4550 2450 3500 3492.82 0.91 0 -2753 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 335 4.98 0.78 12 0.05 701.00 4468.00 4855 20240430 -28.12 3095 20241209 12.76 4750 -26.53 20250107 3155 10.62 20250102 4855 -28.12 20240430 3095 12.76 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
7 20250212 111037 57 100.00 KOSDAQ IT 서비스 N N N N N 3485 -15 5 -0.43 13101365 3753 29.10 3530 3530 3470 4550 2450 3500 3490.90 0.91 0 -2755 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 335 4.97 0.78 12 0.04 701.00 4468.00 4855 20240430 -28.22 3095 20241209 12.60 4750 -26.63 20250107 3155 10.46 20250102 4855 -28.22 20240430 3095 12.60 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
8 20250212 101031 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -5 5 -0.14 7541410 2162 16.76 3530 3530 3470 4550 2450 3500 3488.15 0.91 0 -1224 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.02 701.00 4468.00 4855 20240430 -28.01 3095 20241209 12.92 4750 -26.42 20250107 3155 10.78 20250102 4855 -28.01 20240430 3095 12.92 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
9 20250212 090957 57 100.00 KOSDAQ IT 서비스 N N N N N 3495 -5 5 -0.14 2579405 736 5.71 3530 3530 3495 4550 2450 3500 3504.64 0.91 0 -61 3583 3541 3498 3456 3413 3520 3435 48 1050 500 2520 5 1 9607672 336 4.99 0.78 12 0.01 701.00 4468.00 4855 20240430 -28.01 3095 20241209 12.92 4750 -26.42 20250107 3155 10.78 20250102 4855 -28.01 20240430 3095 12.92 20241209 1.12 N 290270 500 48 억 86985 N N 0 N 00 N
10 20250211 161042 57 100.00 KOSDAQ IT 서비스 N N N N N 3500 -40 5 -1.13 45088665 12899 45.47 3525 3540 3455 4600 2480 3540 3495.52 0.90 0 934 3613 3576 3523 3486 3433 3595 3505 48 1060 500 2540 5 1 9607672 336 4.99 0.78 12 0.13 701.00 4468.00 4855 20240430 -27.91 3095 20241209 13.09 4750 -26.32 20250107 3155 10.94 20250102 4855 -27.91 20240430 3095 13.09 20241209 1.12 N 290270 500 48 억 86054 N N 0 N 00 N
11 20250211 151042 57 100.00 KOSDAQ IT 서비스 N N N N N 3510 -30 5 -0.85 44458630 12719 44.83 3525 3540 3455 4600 2480 3540 3495.45 0.90 0 1087 3613 3576 3523 3486 3433 3595 3505 48 1060 500 2540 5 1 9607672 337 5.01 0.79 12 0.13 701.00 4468.00 4855 20240430 -27.70 3095 20241209 13.41 4750 -26.11 20250107 3155 11.25 20250102 4855 -27.70 20240430 3095 13.41 20241209 1.12 N 290270 500 48 억 86054 N N 0 N 00 N
12 20250211 141041 57 100.00 KOSDAQ IT 서비스 N N N N N 3505 -35 5 -0.99 43569360 12465 43.94 3525 3540 3455 4600 2480 3540 3495.34 0.90 0 1102 3613 3576 3523 3486 3433 3595 3505 48 1060 500 2540 5 1 9607672 337 5.00 0.78 12 0.13 701.00 4468.00 4855 20240430 -27.81 3095 20241209 13.25 4750 -26.21 20250107 3155 11.09 20250102 4855 -27.81 20240430 3095 13.25 20241209 1.12 N 290270 500 48 억 86054 N N 0 N 00 N