ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258790/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
20250211,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,10,2,1.09,18556999,20228,54.01,920,942,906,1189,641,915,917.39,0.58,0,-1684,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,231,-3.97,1.73,12,0.08,-233.00,534.00,1535,20240328,-39.74,835,20241121,10.78,1083,-14.59,20250106,893,3.58,20250210,1535,-39.74,20240328,835,10.78,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,929,14,2,1.53,18190721,19832,52.95,920,942,906,1189,641,915,917.24,0.58,0,-1662,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,232,-3.99,1.74,12,0.08,-233.00,534.00,1535,20240328,-39.48,835,20241121,11.26,1083,-14.22,20250106,893,4.03,20250210,1535,-39.48,20240328,835,11.26,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,5,2,0.55,17236140,18801,50.20,920,942,906,1189,641,915,916.77,0.58,0,-1497,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,230,-3.95,1.72,12,0.08,-233.00,534.00,1535,20240328,-40.07,835,20241121,10.18,1083,-15.05,20250106,893,3.02,20250210,1535,-40.07,20240328,835,10.18,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,131013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,1,2,0.11,15551047,16952,45.26,920,942,906,1189,641,915,917.36,0.58,0,-1396,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,229,-3.93,1.72,12,0.07,-233.00,534.00,1535,20240328,-40.33,835,20241121,9.70,1083,-15.42,20250106,893,2.58,20250210,1535,-40.33,20240328,835,9.70,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,3,2,0.33,14995713,16347,43.65,920,942,906,1189,641,915,917.34,0.58,0,-1078,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,229,-3.94,1.72,12,0.07,-233.00,534.00,1535,20240328,-40.20,835,20241121,9.94,1083,-15.24,20250106,893,2.80,20250210,1535,-40.20,20240328,835,9.94,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,111013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,1,2,0.11,8995875,9862,26.33,920,925,906,1189,641,915,912.18,0.58,0,-484,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,229,-3.93,1.72,12,0.04,-233.00,534.00,1535,20240328,-40.33,835,20241121,9.70,1083,-15.42,20250106,893,2.58,20250210,1535,-40.33,20240328,835,9.70,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,-6,5,-0.66,2808394,3083,8.23,920,925,906,1189,641,915,910.93,0.58,0,798,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,227,-3.90,1.70,12,0.01,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,893,1.79,20250210,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250211,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,-8,5,-0.87,2043776,2242,5.99,920,925,906,1189,641,915,911.59,0.58,0,867,932,923,908,899,884,928,904,25,274,100,620,1,1,24991284,227,-3.89,1.70,12,0.01,-233.00,534.00,1535,20240328,-40.91,835,20241121,8.62,1083,-16.25,20250106,893,1.57,20250210,1535,-40.91,20240328,835,8.62,20241121,0.00,N,258790,100,24 억,,146059,N,N,0,N,00,N
20250210,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,12,2,1.33,33827319,37447,41.44,895,917,893,1173,633,903,903.34,0.57,0,4020,951,927,912,888,873,919,880,25,270,100,610,1,1,24991284,229,-3.93,1.71,12,0.15,-233.00,534.00,1535,20240328,-40.39,835,20241121,9.58,1083,-15.51,20250106,893,2.46,20250210,1535,-40.39,20240328,835,9.58,20241121,0.00,N,258790,100,24 억,,142019,N,N,0,N,00,N
20250210,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,12,2,1.33,33654868,37258,41.23,895,917,893,1173,633,903,903.29,0.57,0,3978,951,927,912,888,873,919,880,25,270,100,610,1,1,24991284,229,-3.93,1.71,12,0.15,-233.00,534.00,1535,20240328,-40.39,835,20241121,9.58,1083,-15.51,20250106,893,2.46,20250210,1535,-40.39,20240328,835,9.58,20241121,0.00,N,258790,100,24 억,,142019,N,N,0,N,00,N
20250210,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,10,2,1.11,25681615,28486,31.52,895,913,893,1173,633,903,901.55,0.57,0,4067,951,927,912,888,873,919,880,25,270,100,610,1,1,24991284,228,-3.92,1.71,12,0.11,-233.00,534.00,1535,20240328,-40.52,835,20241121,9.34,1083,-15.70,20250106,893,2.24,20250210,1535,-40.52,20240328,835,9.34,20241121,0.00,N,258790,100,24 억,,142019,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 20250211 161014 57 100.00 KOSDAQ IT 서비스 N N N N N 925 10 2 1.09 18556999 20228 54.01 920 942 906 1189 641 915 917.39 0.58 0 -1684 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 231 -3.97 1.73 12 0.08 -233.00 534.00 1535 20240328 -39.74 835 20241121 10.78 1083 -14.59 20250106 893 3.58 20250210 1535 -39.74 20240328 835 10.78 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
3 20250211 151014 57 100.00 KOSDAQ IT 서비스 N N N N N 929 14 2 1.53 18190721 19832 52.95 920 942 906 1189 641 915 917.24 0.58 0 -1662 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 232 -3.99 1.74 12 0.08 -233.00 534.00 1535 20240328 -39.48 835 20241121 11.26 1083 -14.22 20250106 893 4.03 20250210 1535 -39.48 20240328 835 11.26 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
4 20250211 141013 57 100.00 KOSDAQ IT 서비스 N N N N N 920 5 2 0.55 17236140 18801 50.20 920 942 906 1189 641 915 916.77 0.58 0 -1497 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 230 -3.95 1.72 12 0.08 -233.00 534.00 1535 20240328 -40.07 835 20241121 10.18 1083 -15.05 20250106 893 3.02 20250210 1535 -40.07 20240328 835 10.18 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
5 20250211 131013 57 100.00 KOSDAQ IT 서비스 N N N N N 916 1 2 0.11 15551047 16952 45.26 920 942 906 1189 641 915 917.36 0.58 0 -1396 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 229 -3.93 1.72 12 0.07 -233.00 534.00 1535 20240328 -40.33 835 20241121 9.70 1083 -15.42 20250106 893 2.58 20250210 1535 -40.33 20240328 835 9.70 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
6 20250211 121012 57 100.00 KOSDAQ IT 서비스 N N N N N 918 3 2 0.33 14995713 16347 43.65 920 942 906 1189 641 915 917.34 0.58 0 -1078 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 229 -3.94 1.72 12 0.07 -233.00 534.00 1535 20240328 -40.20 835 20241121 9.94 1083 -15.24 20250106 893 2.80 20250210 1535 -40.20 20240328 835 9.94 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
7 20250211 111013 57 100.00 KOSDAQ IT 서비스 N N N N N 916 1 2 0.11 8995875 9862 26.33 920 925 906 1189 641 915 912.18 0.58 0 -484 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 229 -3.93 1.72 12 0.04 -233.00 534.00 1535 20240328 -40.33 835 20241121 9.70 1083 -15.42 20250106 893 2.58 20250210 1535 -40.33 20240328 835 9.70 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
8 20250211 101013 57 100.00 KOSDAQ IT 서비스 N N N N N 909 -6 5 -0.66 2808394 3083 8.23 920 925 906 1189 641 915 910.93 0.58 0 798 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 227 -3.90 1.70 12 0.01 -233.00 534.00 1535 20240328 -40.78 835 20241121 8.86 1083 -16.07 20250106 893 1.79 20250210 1535 -40.78 20240328 835 8.86 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
9 20250211 091017 57 100.00 KOSDAQ IT 서비스 N N N N N 907 -8 5 -0.87 2043776 2242 5.99 920 925 906 1189 641 915 911.59 0.58 0 867 932 923 908 899 884 928 904 25 274 100 620 1 1 24991284 227 -3.89 1.70 12 0.01 -233.00 534.00 1535 20240328 -40.91 835 20241121 8.62 1083 -16.25 20250106 893 1.57 20250210 1535 -40.91 20240328 835 8.62 20241121 0.00 N 258790 100 24 억 146059 N N 0 N 00 N
10 20250210 161007 57 100.00 KOSDAQ IT 서비스 N N N N N 915 12 2 1.33 33827319 37447 41.44 895 917 893 1173 633 903 903.34 0.57 0 4020 951 927 912 888 873 919 880 25 270 100 610 1 1 24991284 229 -3.93 1.71 12 0.15 -233.00 534.00 1535 20240328 -40.39 835 20241121 9.58 1083 -15.51 20250106 893 2.46 20250210 1535 -40.39 20240328 835 9.58 20241121 0.00 N 258790 100 24 억 142019 N N 0 N 00 N
11 20250210 151007 57 100.00 KOSDAQ IT 서비스 N N N N N 915 12 2 1.33 33654868 37258 41.23 895 917 893 1173 633 903 903.29 0.57 0 3978 951 927 912 888 873 919 880 25 270 100 610 1 1 24991284 229 -3.93 1.71 12 0.15 -233.00 534.00 1535 20240328 -40.39 835 20241121 9.58 1083 -15.51 20250106 893 2.46 20250210 1535 -40.39 20240328 835 9.58 20241121 0.00 N 258790 100 24 억 142019 N N 0 N 00 N
12 20250210 141005 57 100.00 KOSDAQ IT 서비스 N N N N N 913 10 2 1.11 25681615 28486 31.52 895 913 893 1173 633 903 901.55 0.57 0 4067 951 927 912 888 873 919 880 25 270 100 610 1 1 24991284 228 -3.92 1.71 12 0.11 -233.00 534.00 1535 20240328 -40.52 835 20241121 9.34 1083 -15.70 20250106 893 2.24 20250210 1535 -40.52 20240328 835 9.34 20241121 0.00 N 258790 100 24 억 142019 N N 0 N 00 N