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
263860/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
20250212,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10730,-200,5,-1.83,189110070,17681,110.64,10930,11050,10570,14200,7660,10930,10695.67,23.60,0,1322,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,974,16.23,1.76,12,0.19,661.00,6093.00,14900,20240130,-27.99,8310,20240719,29.12,11910,-9.91,20250206,9330,15.01,20250102,14190,-24.38,20240221,8310,29.12,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10690,-240,5,-2.20,172512350,16129,100.93,10930,11050,10570,14200,7660,10930,10695.79,23.60,0,596,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,971,16.17,1.75,12,0.18,661.00,6093.00,14900,20240130,-28.26,8310,20240719,28.64,11910,-10.24,20250206,9330,14.58,20250102,14190,-24.67,20240221,8310,28.64,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10620,-310,5,-2.84,136275100,12715,79.57,10930,11050,10570,14200,7660,10930,10717.66,23.60,0,310,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,964,16.07,1.74,12,0.14,661.00,6093.00,14900,20240130,-28.72,8310,20240719,27.80,11910,-10.83,20250206,9330,13.83,20250102,14190,-25.16,20240221,8310,27.80,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,-250,5,-2.29,95137020,8841,55.33,10930,11050,10610,14200,7660,10930,10760.89,23.60,0,45,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,970,16.16,1.75,12,0.10,661.00,6093.00,14900,20240130,-28.32,8310,20240719,28.52,11910,-10.33,20250206,9330,14.47,20250102,14190,-24.74,20240221,8310,28.52,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,121016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,-230,5,-2.10,79956660,7418,46.42,10930,11050,10610,14200,7660,10930,10778.74,23.60,0,-541,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,972,16.19,1.76,12,0.08,661.00,6093.00,14900,20240130,-28.19,8310,20240719,28.76,11910,-10.16,20250206,9330,14.68,20250102,14190,-24.59,20240221,8310,28.76,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,111015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10750,-180,5,-1.65,55940290,5179,32.41,10930,11050,10610,14200,7660,10930,10801.37,23.60,0,-1213,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,976,16.26,1.76,12,0.06,661.00,6093.00,14900,20240130,-27.85,8310,20240719,29.36,11910,-9.74,20250206,9330,15.22,20250102,14190,-24.24,20240221,8310,29.36,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,101009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,-100,5,-0.91,21417670,1984,12.42,10930,11050,10610,14200,7660,10930,10795.20,23.60,0,-238,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,983,16.38,1.78,12,0.02,661.00,6093.00,14900,20240130,-27.32,8310,20240719,30.32,11910,-9.07,20250206,9330,16.08,20250102,14190,-23.68,20240221,8310,30.32,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250212,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10880,-50,5,-0.46,4593280,420,2.63,10930,11050,10880,14200,7660,10930,10936.38,23.60,0,-282,11516,11222,11056,10762,10596,11140,10680,47,3270,500,7860,10,1,9079600,988,16.46,1.79,12,0.00,661.00,6093.00,14900,20240130,-26.98,8310,20240719,30.93,11910,-8.65,20250206,9330,16.61,20250102,14190,-23.33,20240221,8310,30.93,20240719,1.08,N,263860,500,47 억,,2142432,N,N,0,N,00,N
20250211,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,-280,5,-2.50,175586310,15968,89.20,11350,11350,10890,14570,7850,11210,10996.18,23.57,0,2876,11823,11516,11173,10866,10523,11670,11020,47,3360,500,8070,10,1,9079600,992,16.54,1.79,12,0.18,661.00,6093.00,16000,20240129,-31.69,8310,20240719,31.53,11910,-8.23,20250206,9330,17.15,20250102,14190,-22.97,20240221,8310,31.53,20240719,1.06,N,263860,500,47 억,,2139692,N,N,0,N,00,N
20250211,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,-300,5,-2.68,168548470,15324,85.60,11350,11350,10890,14570,7850,11210,10998.99,23.57,0,3091,11823,11516,11173,10866,10523,11670,11020,47,3360,500,8070,10,1,9079600,991,16.51,1.79,12,0.17,661.00,6093.00,16000,20240129,-31.81,8310,20240719,31.29,11910,-8.40,20250206,9330,16.93,20250102,14190,-23.11,20240221,8310,31.29,20240719,1.06,N,263860,500,47 억,,2139692,N,N,0,N,00,N
20250211,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,-180,5,-1.61,107951560,9784,54.66,11350,11350,10890,14570,7850,11210,11033.48,23.57,0,178,11823,11516,11173,10866,10523,11670,11020,47,3360,500,8070,10,1,9079600,1001,16.69,1.81,12,0.11,661.00,6093.00,16000,20240129,-31.06,8310,20240719,32.73,11910,-7.39,20250206,9330,18.22,20250102,14190,-22.27,20240221,8310,32.73,20240719,1.06,N,263860,500,47 억,,2139692,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 161018 57 100.00 KOSDAQ IT 서비스 N N N N N 10730 -200 5 -1.83 189110070 17681 110.64 10930 11050 10570 14200 7660 10930 10695.67 23.60 0 1322 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 974 16.23 1.76 12 0.19 661.00 6093.00 14900 20240130 -27.99 8310 20240719 29.12 11910 -9.91 20250206 9330 15.01 20250102 14190 -24.38 20240221 8310 29.12 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
3 20250212 151015 57 100.00 KOSDAQ IT 서비스 N N N N N 10690 -240 5 -2.20 172512350 16129 100.93 10930 11050 10570 14200 7660 10930 10695.79 23.60 0 596 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 971 16.17 1.75 12 0.18 661.00 6093.00 14900 20240130 -28.26 8310 20240719 28.64 11910 -10.24 20250206 9330 14.58 20250102 14190 -24.67 20240221 8310 28.64 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
4 20250212 141018 57 100.00 KOSDAQ IT 서비스 N N N N N 10620 -310 5 -2.84 136275100 12715 79.57 10930 11050 10570 14200 7660 10930 10717.66 23.60 0 310 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 964 16.07 1.74 12 0.14 661.00 6093.00 14900 20240130 -28.72 8310 20240719 27.80 11910 -10.83 20250206 9330 13.83 20250102 14190 -25.16 20240221 8310 27.80 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
5 20250212 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 10680 -250 5 -2.29 95137020 8841 55.33 10930 11050 10610 14200 7660 10930 10760.89 23.60 0 45 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 970 16.16 1.75 12 0.10 661.00 6093.00 14900 20240130 -28.32 8310 20240719 28.52 11910 -10.33 20250206 9330 14.47 20250102 14190 -24.74 20240221 8310 28.52 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
6 20250212 121016 57 100.00 KOSDAQ IT 서비스 N N N N N 10700 -230 5 -2.10 79956660 7418 46.42 10930 11050 10610 14200 7660 10930 10778.74 23.60 0 -541 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 972 16.19 1.76 12 0.08 661.00 6093.00 14900 20240130 -28.19 8310 20240719 28.76 11910 -10.16 20250206 9330 14.68 20250102 14190 -24.59 20240221 8310 28.76 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
7 20250212 111015 57 100.00 KOSDAQ IT 서비스 N N N N N 10750 -180 5 -1.65 55940290 5179 32.41 10930 11050 10610 14200 7660 10930 10801.37 23.60 0 -1213 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 976 16.26 1.76 12 0.06 661.00 6093.00 14900 20240130 -27.85 8310 20240719 29.36 11910 -9.74 20250206 9330 15.22 20250102 14190 -24.24 20240221 8310 29.36 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
8 20250212 101009 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 -100 5 -0.91 21417670 1984 12.42 10930 11050 10610 14200 7660 10930 10795.20 23.60 0 -238 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 983 16.38 1.78 12 0.02 661.00 6093.00 14900 20240130 -27.32 8310 20240719 30.32 11910 -9.07 20250206 9330 16.08 20250102 14190 -23.68 20240221 8310 30.32 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
9 20250212 090941 57 100.00 KOSDAQ IT 서비스 N N N N N 10880 -50 5 -0.46 4593280 420 2.63 10930 11050 10880 14200 7660 10930 10936.38 23.60 0 -282 11516 11222 11056 10762 10596 11140 10680 47 3270 500 7860 10 1 9079600 988 16.46 1.79 12 0.00 661.00 6093.00 14900 20240130 -26.98 8310 20240719 30.93 11910 -8.65 20250206 9330 16.61 20250102 14190 -23.33 20240221 8310 30.93 20240719 1.08 N 263860 500 47 억 2142432 N N 0 N 00 N
10 20250211 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 10930 -280 5 -2.50 175586310 15968 89.20 11350 11350 10890 14570 7850 11210 10996.18 23.57 0 2876 11823 11516 11173 10866 10523 11670 11020 47 3360 500 8070 10 1 9079600 992 16.54 1.79 12 0.18 661.00 6093.00 16000 20240129 -31.69 8310 20240719 31.53 11910 -8.23 20250206 9330 17.15 20250102 14190 -22.97 20240221 8310 31.53 20240719 1.06 N 263860 500 47 억 2139692 N N 0 N 00 N
11 20250211 151020 57 100.00 KOSDAQ IT 서비스 N N N N N 10910 -300 5 -2.68 168548470 15324 85.60 11350 11350 10890 14570 7850 11210 10998.99 23.57 0 3091 11823 11516 11173 10866 10523 11670 11020 47 3360 500 8070 10 1 9079600 991 16.51 1.79 12 0.17 661.00 6093.00 16000 20240129 -31.81 8310 20240719 31.29 11910 -8.40 20250206 9330 16.93 20250102 14190 -23.11 20240221 8310 31.29 20240719 1.06 N 263860 500 47 억 2139692 N N 0 N 00 N
12 20250211 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 11030 -180 5 -1.61 107951560 9784 54.66 11350 11350 10890 14570 7850 11210 11033.48 23.57 0 178 11823 11516 11173 10866 10523 11670 11020 47 3360 500 8070 10 1 9079600 1001 16.69 1.81 12 0.11 661.00 6093.00 16000 20240129 -31.06 8310 20240719 32.73 11910 -7.39 20250206 9330 18.22 20250102 14190 -22.27 20240221 8310 32.73 20240719 1.06 N 263860 500 47 억 2139692 N N 0 N 00 N