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
204610/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
20250212,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1689,-15,5,-0.88,310522739,182922,81.94,1715,1715,1688,2215,1193,1704,1697.57,1.90,0,-54581,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1085,20.11,1.12,12,0.28,84.00,1505.00,1794,20250206,-5.85,1007,20240805,67.73,1794,-5.85,20250206,1477,14.35,20250103,1794,-5.85,20250206,1007,67.73,20240805,1.65,N,204610,100,67 억,,1221416,N,N,22,N,00,N
20250212,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1695,-9,5,-0.53,269610675,158705,71.09,1715,1715,1689,2215,1193,1704,1698.82,1.90,0,-51635,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1088,20.18,1.13,12,0.25,84.00,1505.00,1794,20250206,-5.52,1007,20240805,68.32,1794,-5.52,20250206,1477,14.76,20250103,1794,-5.52,20250206,1007,68.32,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250212,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-14,5,-0.82,256501544,150957,67.62,1715,1715,1690,2215,1193,1704,1699.17,1.90,0,-49314,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1085,20.12,1.12,12,0.24,84.00,1505.00,1794,20250206,-5.80,1007,20240805,67.83,1794,-5.80,20250206,1477,14.42,20250103,1794,-5.80,20250206,1007,67.83,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250212,130915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-4,5,-0.23,223938150,131797,59.04,1715,1715,1690,2215,1193,1704,1699.11,1.90,0,-40479,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1092,20.24,1.13,12,0.21,84.00,1505.00,1794,20250206,-5.24,1007,20240805,68.82,1794,-5.24,20250206,1477,15.10,20250103,1794,-5.24,20250206,1007,68.82,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250212,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-1,5,-0.06,146664333,86141,38.59,1715,1715,1690,2215,1193,1704,1702.61,1.90,0,-18871,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1094,20.27,1.13,12,0.13,84.00,1505.00,1794,20250206,-5.07,1007,20240805,69.12,1794,-5.07,20250206,1477,15.30,20250103,1794,-5.07,20250206,1007,69.12,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250212,110910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1711,7,2,0.41,99404973,58466,26.19,1715,1715,1690,2215,1193,1704,1700.22,1.90,0,-11905,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1099,20.37,1.14,12,0.09,84.00,1505.00,1794,20250206,-4.63,1007,20240805,69.91,1794,-4.63,20250206,1477,15.84,20250103,1794,-4.63,20250206,1007,69.91,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250212,100904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,1,2,0.06,61553095,36232,16.23,1715,1715,1690,2215,1193,1704,1698.86,1.90,0,-9149,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1095,20.30,1.13,12,0.06,84.00,1505.00,1794,20250206,-4.96,1007,20240805,69.31,1794,-4.96,20250206,1477,15.44,20250103,1794,-4.96,20250206,1007,69.31,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250212,090848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1695,-9,5,-0.53,2116427,1249,0.56,1715,1715,1691,2215,1193,1704,1694.50,1.90,0,-144,1772,1738,1719,1685,1666,1728,1675,68,511,100,1260,1,1,64211720,1088,20.18,1.13,12,0.00,84.00,1505.00,1794,20250206,-5.52,1007,20240805,68.32,1794,-5.52,20250206,1477,14.76,20250103,1794,-5.52,20250206,1007,68.32,20240805,1.65,N,204610,100,67 억,,1221416,N,N,709,N,00,N
20250211,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1704,-18,5,-1.05,385988082,223216,106.84,1722,1753,1700,2235,1206,1722,1729.22,1.92,0,-13297,1784,1753,1702,1671,1620,1768,1686,68,513,100,1270,1,1,64211720,1094,20.29,1.13,12,0.35,84.00,1505.00,1794,20250206,-5.02,1007,20240805,69.22,1794,-5.02,20250206,1477,15.37,20250103,1794,-5.02,20250206,1007,69.22,20240805,1.67,N,204610,100,67 억,,1234122,N,N,709,N,00,N
20250211,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-8,5,-0.46,354039615,204464,97.87,1722,1753,1700,2235,1206,1722,1731.55,1.92,0,-10221,1784,1753,1702,1671,1620,1768,1686,68,513,100,1270,1,1,64211720,1101,20.40,1.14,12,0.32,84.00,1505.00,1794,20250206,-4.46,1007,20240805,70.21,1794,-4.46,20250206,1477,16.05,20250103,1794,-4.46,20250206,1007,70.21,20240805,1.67,N,204610,100,67 억,,1234122,N,N,221,N,00,N
20250211,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1729,7,2,0.41,326941358,188623,90.29,1722,1753,1714,2235,1206,1722,1733.31,1.92,0,-3070,1784,1753,1702,1671,1620,1768,1686,68,513,100,1270,1,1,64211720,1110,20.58,1.15,12,0.29,84.00,1505.00,1794,20250206,-3.62,1007,20240805,71.70,1794,-3.62,20250206,1477,17.06,20250103,1794,-3.62,20250206,1007,71.70,20240805,1.67,N,204610,100,67 억,,1234122,N,N,221,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 160912 57 100.00 KOSDAQ IT 서비스 N N N N N 1689 -15 5 -0.88 310522739 182922 81.94 1715 1715 1688 2215 1193 1704 1697.57 1.90 0 -54581 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1085 20.11 1.12 12 0.28 84.00 1505.00 1794 20250206 -5.85 1007 20240805 67.73 1794 -5.85 20250206 1477 14.35 20250103 1794 -5.85 20250206 1007 67.73 20240805 1.65 N 204610 100 67 억 1221416 N N 22 N 00 N
3 20250212 150910 57 100.00 KOSDAQ IT 서비스 N N N N N 1695 -9 5 -0.53 269610675 158705 71.09 1715 1715 1689 2215 1193 1704 1698.82 1.90 0 -51635 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1088 20.18 1.13 12 0.25 84.00 1505.00 1794 20250206 -5.52 1007 20240805 68.32 1794 -5.52 20250206 1477 14.76 20250103 1794 -5.52 20250206 1007 68.32 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
4 20250212 140912 57 100.00 KOSDAQ IT 서비스 N N N N N 1690 -14 5 -0.82 256501544 150957 67.62 1715 1715 1690 2215 1193 1704 1699.17 1.90 0 -49314 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1085 20.12 1.12 12 0.24 84.00 1505.00 1794 20250206 -5.80 1007 20240805 67.83 1794 -5.80 20250206 1477 14.42 20250103 1794 -5.80 20250206 1007 67.83 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
5 20250212 130915 57 100.00 KOSDAQ IT 서비스 N N N N N 1700 -4 5 -0.23 223938150 131797 59.04 1715 1715 1690 2215 1193 1704 1699.11 1.90 0 -40479 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1092 20.24 1.13 12 0.21 84.00 1505.00 1794 20250206 -5.24 1007 20240805 68.82 1794 -5.24 20250206 1477 15.10 20250103 1794 -5.24 20250206 1007 68.82 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
6 20250212 120910 57 100.00 KOSDAQ IT 서비스 N N N N N 1703 -1 5 -0.06 146664333 86141 38.59 1715 1715 1690 2215 1193 1704 1702.61 1.90 0 -18871 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1094 20.27 1.13 12 0.13 84.00 1505.00 1794 20250206 -5.07 1007 20240805 69.12 1794 -5.07 20250206 1477 15.30 20250103 1794 -5.07 20250206 1007 69.12 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
7 20250212 110910 57 100.00 KOSDAQ IT 서비스 N N N N N 1711 7 2 0.41 99404973 58466 26.19 1715 1715 1690 2215 1193 1704 1700.22 1.90 0 -11905 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1099 20.37 1.14 12 0.09 84.00 1505.00 1794 20250206 -4.63 1007 20240805 69.91 1794 -4.63 20250206 1477 15.84 20250103 1794 -4.63 20250206 1007 69.91 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
8 20250212 100904 57 100.00 KOSDAQ IT 서비스 N N N N N 1705 1 2 0.06 61553095 36232 16.23 1715 1715 1690 2215 1193 1704 1698.86 1.90 0 -9149 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1095 20.30 1.13 12 0.06 84.00 1505.00 1794 20250206 -4.96 1007 20240805 69.31 1794 -4.96 20250206 1477 15.44 20250103 1794 -4.96 20250206 1007 69.31 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
9 20250212 090848 57 100.00 KOSDAQ IT 서비스 N N N N N 1695 -9 5 -0.53 2116427 1249 0.56 1715 1715 1691 2215 1193 1704 1694.50 1.90 0 -144 1772 1738 1719 1685 1666 1728 1675 68 511 100 1260 1 1 64211720 1088 20.18 1.13 12 0.00 84.00 1505.00 1794 20250206 -5.52 1007 20240805 68.32 1794 -5.52 20250206 1477 14.76 20250103 1794 -5.52 20250206 1007 68.32 20240805 1.65 N 204610 100 67 억 1221416 N N 709 N 00 N
10 20250211 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 1704 -18 5 -1.05 385988082 223216 106.84 1722 1753 1700 2235 1206 1722 1729.22 1.92 0 -13297 1784 1753 1702 1671 1620 1768 1686 68 513 100 1270 1 1 64211720 1094 20.29 1.13 12 0.35 84.00 1505.00 1794 20250206 -5.02 1007 20240805 69.22 1794 -5.02 20250206 1477 15.37 20250103 1794 -5.02 20250206 1007 69.22 20240805 1.67 N 204610 100 67 억 1234122 N N 709 N 00 N
11 20250211 150914 57 100.00 KOSDAQ IT 서비스 N N N N N 1714 -8 5 -0.46 354039615 204464 97.87 1722 1753 1700 2235 1206 1722 1731.55 1.92 0 -10221 1784 1753 1702 1671 1620 1768 1686 68 513 100 1270 1 1 64211720 1101 20.40 1.14 12 0.32 84.00 1505.00 1794 20250206 -4.46 1007 20240805 70.21 1794 -4.46 20250206 1477 16.05 20250103 1794 -4.46 20250206 1007 70.21 20240805 1.67 N 204610 100 67 억 1234122 N N 221 N 00 N
12 20250211 140914 57 100.00 KOSDAQ IT 서비스 N N N N N 1729 7 2 0.41 326941358 188623 90.29 1722 1753 1714 2235 1206 1722 1733.31 1.92 0 -3070 1784 1753 1702 1671 1620 1768 1686 68 513 100 1270 1 1 64211720 1110 20.58 1.15 12 0.29 84.00 1505.00 1794 20250206 -3.62 1007 20240805 71.70 1794 -3.62 20250206 1477 17.06 20250103 1794 -3.62 20250206 1007 71.70 20240805 1.67 N 204610 100 67 억 1234122 N N 221 N 00 N