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
294570/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
20250212,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18170,460,2,2.60,523990090,29237,121.40,17620,18210,17620,23000,12400,17710,17921.23,2.71,0,4351,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1863,25.96,1.41,12,0.29,700.00,12867.00,24950,20240130,-27.17,10180,20240805,78.49,18490,-1.73,20250211,14940,21.62,20250204,21250,-14.49,20240401,10180,78.49,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,450,2,2.54,503079990,28086,116.62,17620,18210,17620,23000,12400,17710,17912.13,2.71,0,4168,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1862,25.94,1.41,12,0.27,700.00,12867.00,24950,20240130,-27.21,10180,20240805,78.39,18490,-1.78,20250211,14940,21.55,20250204,21250,-14.54,20240401,10180,78.39,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,420,2,2.37,337381860,18912,78.53,17620,18140,17620,23000,12400,17710,17839.57,2.71,0,386,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1859,25.90,1.41,12,0.18,700.00,12867.00,24950,20240130,-27.33,10180,20240805,78.09,18490,-1.95,20250211,14940,21.35,20250204,21250,-14.68,20240401,10180,78.09,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,430,2,2.43,309425990,17362,72.09,17620,18140,17620,23000,12400,17710,17822.02,2.71,0,58,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1860,25.91,1.41,12,0.17,700.00,12867.00,24950,20240130,-27.29,10180,20240805,78.19,18490,-1.89,20250211,14940,21.42,20250204,21250,-14.64,20240401,10180,78.19,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,121045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,150,2,0.85,225788420,12706,52.76,17620,17940,17620,23000,12400,17710,17770.22,2.71,0,636,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1831,25.51,1.39,12,0.12,700.00,12867.00,24950,20240130,-28.42,10180,20240805,75.44,18490,-3.41,20250211,14940,19.54,20250204,21250,-15.95,20240401,10180,75.44,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,100,2,0.56,166326080,9369,38.90,17620,17940,17620,23000,12400,17710,17752.81,2.71,0,-344,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1826,25.44,1.38,12,0.09,700.00,12867.00,24950,20240130,-28.62,10180,20240805,74.95,18490,-3.68,20250211,14940,19.21,20250204,21250,-16.19,20240401,10180,74.95,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,101037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,90,2,0.51,68539220,3861,16.03,17620,17890,17620,23000,12400,17710,17751.68,2.71,0,-328,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1825,25.43,1.38,12,0.04,700.00,12867.00,24950,20240130,-28.66,10180,20240805,74.85,18490,-3.73,20250211,14940,19.14,20250204,21250,-16.24,20240401,10180,74.85,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250212,091001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17710,0,3,0.00,10751630,604,2.51,17620,17850,17620,23000,12400,17710,17800.71,2.71,0,-370,18856,18282,17916,17342,16976,18100,17160,51,5290,500,12750,10,1,10254685,1816,25.30,1.38,12,0.01,700.00,12867.00,24950,20240130,-29.02,10180,20240805,73.97,18490,-4.22,20250211,14940,18.54,20250204,21250,-16.66,20240401,10180,73.97,20240805,0.90,N,294570,500,51 억,,277774,N,N,0,N,00,N
20250211,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17710,-190,5,-1.06,429271150,23897,107.59,17850,18490,17550,23250,12530,17900,17963.40,2.74,0,-3670,18446,18172,17906,17632,17366,18310,17770,51,5350,500,12880,10,1,10254685,1816,25.30,1.38,12,0.23,700.00,12867.00,24950,20240130,-29.02,10180,20240805,73.97,18490,-4.22,20250211,14940,18.54,20250204,21250,-16.66,20240401,10180,73.97,20240805,0.97,N,294570,500,51 억,,281438,N,N,0,N,00,N
20250211,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,-10,5,-0.06,413434090,23006,103.58,17850,18490,17550,23250,12530,17900,17970.71,2.74,0,-3647,18446,18172,17906,17632,17366,18310,17770,51,5350,500,12880,10,1,10254685,1835,25.56,1.39,12,0.22,700.00,12867.00,24950,20240130,-28.30,10180,20240805,75.74,18490,-3.24,20250211,14940,19.75,20250204,21250,-15.81,20240401,10180,75.74,20240805,0.97,N,294570,500,51 억,,281438,N,N,0,N,00,N
20250211,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,30,2,0.17,406411540,22614,101.81,17850,18490,17550,23250,12530,17900,17971.68,2.74,0,-3684,18446,18172,17906,17632,17366,18310,17770,51,5350,500,12880,10,1,10254685,1839,25.61,1.39,12,0.22,700.00,12867.00,24950,20240130,-28.14,10180,20240805,76.13,18490,-3.03,20250211,14940,20.01,20250204,21250,-15.62,20240401,10180,76.13,20240805,0.97,N,294570,500,51 억,,281438,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 161046 57 100.00 KOSDAQ IT 서비스 N N N N N 18170 460 2 2.60 523990090 29237 121.40 17620 18210 17620 23000 12400 17710 17921.23 2.71 0 4351 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1863 25.96 1.41 12 0.29 700.00 12867.00 24950 20240130 -27.17 10180 20240805 78.49 18490 -1.73 20250211 14940 21.62 20250204 21250 -14.49 20240401 10180 78.49 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
3 20250212 151043 57 100.00 KOSDAQ IT 서비스 N N N N N 18160 450 2 2.54 503079990 28086 116.62 17620 18210 17620 23000 12400 17710 17912.13 2.71 0 4168 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1862 25.94 1.41 12 0.27 700.00 12867.00 24950 20240130 -27.21 10180 20240805 78.39 18490 -1.78 20250211 14940 21.55 20250204 21250 -14.54 20240401 10180 78.39 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
4 20250212 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 18130 420 2 2.37 337381860 18912 78.53 17620 18140 17620 23000 12400 17710 17839.57 2.71 0 386 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1859 25.90 1.41 12 0.18 700.00 12867.00 24950 20240130 -27.33 10180 20240805 78.09 18490 -1.95 20250211 14940 21.35 20250204 21250 -14.68 20240401 10180 78.09 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
5 20250212 131048 57 100.00 KOSDAQ IT 서비스 N N N N N 18140 430 2 2.43 309425990 17362 72.09 17620 18140 17620 23000 12400 17710 17822.02 2.71 0 58 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1860 25.91 1.41 12 0.17 700.00 12867.00 24950 20240130 -27.29 10180 20240805 78.19 18490 -1.89 20250211 14940 21.42 20250204 21250 -14.64 20240401 10180 78.19 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
6 20250212 121045 57 100.00 KOSDAQ IT 서비스 N N N N N 17860 150 2 0.85 225788420 12706 52.76 17620 17940 17620 23000 12400 17710 17770.22 2.71 0 636 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1831 25.51 1.39 12 0.12 700.00 12867.00 24950 20240130 -28.42 10180 20240805 75.44 18490 -3.41 20250211 14940 19.54 20250204 21250 -15.95 20240401 10180 75.44 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
7 20250212 111043 57 100.00 KOSDAQ IT 서비스 N N N N N 17810 100 2 0.56 166326080 9369 38.90 17620 17940 17620 23000 12400 17710 17752.81 2.71 0 -344 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1826 25.44 1.38 12 0.09 700.00 12867.00 24950 20240130 -28.62 10180 20240805 74.95 18490 -3.68 20250211 14940 19.21 20250204 21250 -16.19 20240401 10180 74.95 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
8 20250212 101037 57 100.00 KOSDAQ IT 서비스 N N N N N 17800 90 2 0.51 68539220 3861 16.03 17620 17890 17620 23000 12400 17710 17751.68 2.71 0 -328 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1825 25.43 1.38 12 0.04 700.00 12867.00 24950 20240130 -28.66 10180 20240805 74.85 18490 -3.73 20250211 14940 19.14 20250204 21250 -16.24 20240401 10180 74.85 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
9 20250212 091001 57 100.00 KOSDAQ IT 서비스 N N N N N 17710 0 3 0.00 10751630 604 2.51 17620 17850 17620 23000 12400 17710 17800.71 2.71 0 -370 18856 18282 17916 17342 16976 18100 17160 51 5290 500 12750 10 1 10254685 1816 25.30 1.38 12 0.01 700.00 12867.00 24950 20240130 -29.02 10180 20240805 73.97 18490 -4.22 20250211 14940 18.54 20250204 21250 -16.66 20240401 10180 73.97 20240805 0.90 N 294570 500 51 억 277774 N N 0 N 00 N
10 20250211 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 17710 -190 5 -1.06 429271150 23897 107.59 17850 18490 17550 23250 12530 17900 17963.40 2.74 0 -3670 18446 18172 17906 17632 17366 18310 17770 51 5350 500 12880 10 1 10254685 1816 25.30 1.38 12 0.23 700.00 12867.00 24950 20240130 -29.02 10180 20240805 73.97 18490 -4.22 20250211 14940 18.54 20250204 21250 -16.66 20240401 10180 73.97 20240805 0.97 N 294570 500 51 억 281438 N N 0 N 00 N
11 20250211 151048 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 -10 5 -0.06 413434090 23006 103.58 17850 18490 17550 23250 12530 17900 17970.71 2.74 0 -3647 18446 18172 17906 17632 17366 18310 17770 51 5350 500 12880 10 1 10254685 1835 25.56 1.39 12 0.22 700.00 12867.00 24950 20240130 -28.30 10180 20240805 75.74 18490 -3.24 20250211 14940 19.75 20250204 21250 -15.81 20240401 10180 75.74 20240805 0.97 N 294570 500 51 억 281438 N N 0 N 00 N
12 20250211 141047 57 100.00 KOSDAQ IT 서비스 N N N N N 17930 30 2 0.17 406411540 22614 101.81 17850 18490 17550 23250 12530 17900 17971.68 2.74 0 -3684 18446 18172 17906 17632 17366 18310 17770 51 5350 500 12880 10 1 10254685 1839 25.61 1.39 12 0.22 700.00 12867.00 24950 20240130 -28.14 10180 20240805 76.13 18490 -3.03 20250211 14940 20.01 20250204 21250 -15.62 20240401 10180 76.13 20240805 0.97 N 294570 500 51 억 281438 N N 0 N 00 N