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
279600/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
20250212,161033,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,151030,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,141032,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,131035,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,121032,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,111030,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,101024,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250212,090952,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15750,20240130,-28.25,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250211,161035,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,16490,20240129,-31.47,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250211,151035,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,16490,20240129,-31.47,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N
20250211,141034,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,16490,20240129,-31.47,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,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 161033 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
3 20250212 151030 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
4 20250212 141032 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
5 20250212 131035 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
6 20250212 121032 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
7 20250212 111030 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
8 20250212 101024 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
9 20250212 090952 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 15750 20240130 -28.25 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
10 20250211 161035 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 16490 20240129 -31.47 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
11 20250211 151035 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 16490 20240129 -31.47 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N
12 20250211 141034 58 100.00 KOSDAQ IT 서비스 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 16490 20240129 -31.47 9310 20240911 21.37 11300 0.00 20250102 11300 0.00 20250102 15610 -27.61 20240216 9310 21.37 20240911 0.00 N 279600 500 23 억 28469 N N 0 N 00 N