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
099750/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
20250212,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,-560,5,-2.99,530921450,28987,107.57,18720,18860,18110,24300,13110,18720,18315.95,0.47,0,-2911,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1241,102.60,3.44,03,0.42,177.00,5284.00,23250,20240219,-21.89,12940,20240805,40.34,20750,-12.48,20250204,16910,7.39,20250102,23250,-21.89,20240219,12940,40.34,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,-570,5,-3.04,490140500,26741,99.24,18720,18860,18110,24300,13110,18720,18329.18,0.47,0,-2184,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1241,102.54,3.43,03,0.39,177.00,5284.00,23250,20240219,-21.94,12940,20240805,40.26,20750,-12.53,20250204,16910,7.33,20250102,23250,-21.94,20240219,12940,40.26,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18280,-440,5,-2.35,385667160,20996,77.92,18720,18860,18200,24300,13110,18720,18368.60,0.47,0,-584,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1249,103.28,3.46,03,0.31,177.00,5284.00,23250,20240219,-21.38,12940,20240805,41.27,20750,-11.90,20250204,16910,8.10,20250102,23250,-21.38,20240219,12940,41.27,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,130727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18340,-380,5,-2.03,292979100,15914,59.06,18720,18860,18230,24300,13110,18720,18410.15,0.47,0,-274,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1253,103.62,3.47,03,0.23,177.00,5284.00,23250,20240219,-21.12,12940,20240805,41.73,20750,-11.61,20250204,16910,8.46,20250102,23250,-21.12,20240219,12940,41.73,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,120724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18390,-330,5,-1.76,269474830,14631,54.30,18720,18860,18230,24300,13110,18720,18418.07,0.47,0,-162,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1257,103.90,3.48,03,0.21,177.00,5284.00,23250,20240219,-20.90,12940,20240805,42.12,20750,-11.37,20250204,16910,8.75,20250102,23250,-20.90,20240219,12940,42.12,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,110723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18460,-260,5,-1.39,247832660,13457,49.94,18720,18860,18230,24300,13110,18720,18416.64,0.47,0,656,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1262,104.29,3.49,03,0.20,177.00,5284.00,23250,20240219,-20.60,12940,20240805,42.66,20750,-11.04,20250204,16910,9.17,20250102,23250,-20.60,20240219,12940,42.66,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18290,-430,5,-2.30,171579310,9306,34.54,18720,18860,18230,24300,13110,18720,18437.49,0.47,0,-431,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1250,103.33,3.46,03,0.14,177.00,5284.00,23250,20240219,-21.33,12940,20240805,41.34,20750,-11.86,20250204,16910,8.16,20250102,23250,-21.33,20240219,12940,41.34,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250212,090724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18640,-80,5,-0.43,19887650,1062,3.94,18720,18860,18630,24300,13110,18720,18726.60,0.47,0,-325,19373,19046,18883,18556,18393,18965,18475,34,5580,500,13850,10,1,6834776,1274,105.31,3.53,03,0.02,177.00,5284.00,23250,20240219,-19.83,12940,20240805,44.05,20750,-10.17,20250204,16910,10.23,20250102,23250,-19.83,20240219,12940,44.05,20240805,1.24,N,099750,500,34 억,,31819,N,N,0,N,00,N
20250211,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18720,-430,5,-2.25,501120860,26576,42.97,19200,19210,18720,24850,13410,19150,18856.80,0.47,0,-397,19863,19506,19063,18706,18263,19685,18885,34,5700,500,14170,10,1,6834776,1279,105.76,3.54,03,0.39,177.00,5284.00,23250,20240219,-19.48,12940,20240805,44.67,20750,-9.78,20250204,16910,10.70,20250102,23250,-19.48,20240219,12940,44.67,20240805,1.19,N,099750,500,34 억,,32195,N,N,0,N,00,N
20250211,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18750,-400,5,-2.09,456139250,24175,39.09,19200,19210,18720,24850,13410,19150,18867.93,0.47,0,82,19863,19506,19063,18706,18263,19685,18885,34,5700,500,14170,10,1,6834776,1282,105.93,3.55,03,0.35,177.00,5284.00,23250,20240219,-19.35,12940,20240805,44.90,20750,-9.64,20250204,16910,10.88,20250102,23250,-19.35,20240219,12940,44.90,20240805,1.19,N,099750,500,34 억,,32195,N,N,0,N,00,N
20250211,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18810,-340,5,-1.78,401044560,21247,34.36,19200,19210,18720,24850,13410,19150,18875.03,0.47,0,1346,19863,19506,19063,18706,18263,19685,18885,34,5700,500,14170,10,1,6834776,1286,106.27,3.56,03,0.31,177.00,5284.00,23250,20240219,-19.10,12940,20240805,45.36,20750,-9.35,20250204,16910,11.24,20250102,23250,-19.10,20240219,12940,45.36,20240805,1.19,N,099750,500,34 억,,32195,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 160725 57 100.00 KOSDAQ IT 서비스 N N N N N 18160 -560 5 -2.99 530921450 28987 107.57 18720 18860 18110 24300 13110 18720 18315.95 0.47 0 -2911 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1241 102.60 3.44 03 0.42 177.00 5284.00 23250 20240219 -21.89 12940 20240805 40.34 20750 -12.48 20250204 16910 7.39 20250102 23250 -21.89 20240219 12940 40.34 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
3 20250212 150725 57 100.00 KOSDAQ IT 서비스 N N N N N 18150 -570 5 -3.04 490140500 26741 99.24 18720 18860 18110 24300 13110 18720 18329.18 0.47 0 -2184 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1241 102.54 3.43 03 0.39 177.00 5284.00 23250 20240219 -21.94 12940 20240805 40.26 20750 -12.53 20250204 16910 7.33 20250102 23250 -21.94 20240219 12940 40.26 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
4 20250212 140725 57 100.00 KOSDAQ IT 서비스 N N N N N 18280 -440 5 -2.35 385667160 20996 77.92 18720 18860 18200 24300 13110 18720 18368.60 0.47 0 -584 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1249 103.28 3.46 03 0.31 177.00 5284.00 23250 20240219 -21.38 12940 20240805 41.27 20750 -11.90 20250204 16910 8.10 20250102 23250 -21.38 20240219 12940 41.27 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
5 20250212 130727 57 100.00 KOSDAQ IT 서비스 N N N N N 18340 -380 5 -2.03 292979100 15914 59.06 18720 18860 18230 24300 13110 18720 18410.15 0.47 0 -274 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1253 103.62 3.47 03 0.23 177.00 5284.00 23250 20240219 -21.12 12940 20240805 41.73 20750 -11.61 20250204 16910 8.46 20250102 23250 -21.12 20240219 12940 41.73 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
6 20250212 120724 57 100.00 KOSDAQ IT 서비스 N N N N N 18390 -330 5 -1.76 269474830 14631 54.30 18720 18860 18230 24300 13110 18720 18418.07 0.47 0 -162 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1257 103.90 3.48 03 0.21 177.00 5284.00 23250 20240219 -20.90 12940 20240805 42.12 20750 -11.37 20250204 16910 8.75 20250102 23250 -20.90 20240219 12940 42.12 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
7 20250212 110723 57 100.00 KOSDAQ IT 서비스 N N N N N 18460 -260 5 -1.39 247832660 13457 49.94 18720 18860 18230 24300 13110 18720 18416.64 0.47 0 656 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1262 104.29 3.49 03 0.20 177.00 5284.00 23250 20240219 -20.60 12940 20240805 42.66 20750 -11.04 20250204 16910 9.17 20250102 23250 -20.60 20240219 12940 42.66 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
8 20250212 100717 57 100.00 KOSDAQ IT 서비스 N N N N N 18290 -430 5 -2.30 171579310 9306 34.54 18720 18860 18230 24300 13110 18720 18437.49 0.47 0 -431 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1250 103.33 3.46 03 0.14 177.00 5284.00 23250 20240219 -21.33 12940 20240805 41.34 20750 -11.86 20250204 16910 8.16 20250102 23250 -21.33 20240219 12940 41.34 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
9 20250212 090724 57 100.00 KOSDAQ IT 서비스 N N N N N 18640 -80 5 -0.43 19887650 1062 3.94 18720 18860 18630 24300 13110 18720 18726.60 0.47 0 -325 19373 19046 18883 18556 18393 18965 18475 34 5580 500 13850 10 1 6834776 1274 105.31 3.53 03 0.02 177.00 5284.00 23250 20240219 -19.83 12940 20240805 44.05 20750 -10.17 20250204 16910 10.23 20250102 23250 -19.83 20240219 12940 44.05 20240805 1.24 N 099750 500 34 억 31819 N N 0 N 00 N
10 20250211 160726 57 100.00 KOSDAQ IT 서비스 N N N N N 18720 -430 5 -2.25 501120860 26576 42.97 19200 19210 18720 24850 13410 19150 18856.80 0.47 0 -397 19863 19506 19063 18706 18263 19685 18885 34 5700 500 14170 10 1 6834776 1279 105.76 3.54 03 0.39 177.00 5284.00 23250 20240219 -19.48 12940 20240805 44.67 20750 -9.78 20250204 16910 10.70 20250102 23250 -19.48 20240219 12940 44.67 20240805 1.19 N 099750 500 34 억 32195 N N 0 N 00 N
11 20250211 150726 57 100.00 KOSDAQ IT 서비스 N N N N N 18750 -400 5 -2.09 456139250 24175 39.09 19200 19210 18720 24850 13410 19150 18867.93 0.47 0 82 19863 19506 19063 18706 18263 19685 18885 34 5700 500 14170 10 1 6834776 1282 105.93 3.55 03 0.35 177.00 5284.00 23250 20240219 -19.35 12940 20240805 44.90 20750 -9.64 20250204 16910 10.88 20250102 23250 -19.35 20240219 12940 44.90 20240805 1.19 N 099750 500 34 억 32195 N N 0 N 00 N
12 20250211 140727 57 100.00 KOSDAQ IT 서비스 N N N N N 18810 -340 5 -1.78 401044560 21247 34.36 19200 19210 18720 24850 13410 19150 18875.03 0.47 0 1346 19863 19506 19063 18706 18263 19685 18885 34 5700 500 14170 10 1 6834776 1286 106.27 3.56 03 0.31 177.00 5284.00 23250 20240219 -19.10 12940 20240805 45.36 20750 -9.35 20250204 16910 11.24 20250102 23250 -19.10 20240219 12940 45.36 20240805 1.19 N 099750 500 34 억 32195 N N 0 N 00 N