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
299910/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
20250212,161052,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,71,-24,5,-25.26,135564311,1757327,66.62,92,92,70,0,0,95,77.04,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,3,-0.04,0.20,12,37.22,-2019.00,350.00,6880,20240130,-98.97,70,20250212,1.43,6880,-98.97,20250102,70,1.43,20250212,6880,-98.97,20240213,70,1.43,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,151050,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,71,-24,5,-25.26,118727939,1520195,57.63,92,92,70,0,0,95,77.84,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,3,-0.04,0.20,12,32.20,-2019.00,350.00,6880,20240130,-98.97,70,20250212,1.43,6880,-98.97,20250102,70,1.43,20250212,6880,-98.97,20240213,70,1.43,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,141052,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,74,-21,5,-22.11,98767417,1251668,47.45,92,92,70,0,0,95,78.61,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,3,-0.04,0.21,12,26.51,-2019.00,350.00,6880,20240130,-98.92,70,20250212,5.71,6880,-98.92,20250102,70,5.71,20250212,6880,-98.92,20240213,70,5.71,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,131055,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,72,-23,5,-24.21,91551274,1152437,43.69,92,92,70,0,0,95,79.13,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,3,-0.04,0.21,12,24.41,-2019.00,350.00,6880,20240130,-98.95,70,20250212,2.86,6880,-98.95,20250102,70,2.86,20250212,6880,-98.95,20240213,70,2.86,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,121051,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,73,-22,5,-23.16,82401590,1025925,38.89,92,92,70,0,0,95,79.99,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,3,-0.04,0.21,12,21.73,-2019.00,350.00,6880,20240130,-98.94,70,20250212,4.29,6880,-98.94,20250102,70,4.29,20250212,6880,-98.94,20240213,70,4.29,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,111050,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,76,-19,5,-20.00,60066553,711905,26.99,92,92,76,0,0,95,84.03,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,4,-0.04,0.22,12,15.08,-2019.00,350.00,6880,20240130,-98.90,76,20250212,0.00,6880,-98.90,20250102,76,0.00,20250212,6880,-98.90,20240213,76,0.00,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,101043,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,80,-15,5,-15.79,43148801,497338,18.85,92,92,80,0,0,95,86.37,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,4,-0.04,0.23,12,10.53,-2019.00,350.00,6880,20240130,-98.84,80,20250212,0.00,6880,-98.84,20250102,80,0.00,20250212,6880,-98.84,20240213,80,0.00,20250212,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250212,091006,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,92,-3,5,-3.16,16114673,174421,6.61,92,92,92,0,0,95,92.00,0.02,0,0,118,106,96,84,74,101,79,24,0,500,0,1,1,4721384,4,-0.05,0.26,12,3.69,-2019.00,350.00,6880,20240130,-98.66,86,20250211,6.98,6880,-98.66,20250102,86,6.98,20250211,6880,-98.66,20240213,86,6.98,20250211,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250211,161054,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,95,-19,5,-16.67,219009764,2279366,56.17,98,108,86,0,0,114,96.10,0.02,0,877,209,161,137,89,65,149,77,24,0,500,0,1,1,4721384,4,-0.05,0.27,12,48.28,-2019.00,350.00,6880,20240129,-98.62,86,20250211,10.47,6880,-98.62,20250102,86,10.47,20250211,6880,-98.62,20240213,86,10.47,20250211,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250211,151054,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,92,-22,5,-19.30,196862319,2046235,50.42,98,108,86,0,0,114,96.21,0.02,0,877,209,161,137,89,65,149,77,24,0,500,0,1,1,4721384,4,-0.05,0.26,12,43.34,-2019.00,350.00,6880,20240129,-98.66,86,20250211,6.98,6880,-98.66,20250102,86,6.98,20250211,6880,-98.66,20240213,86,6.98,20250211,0.00,N,299910,500,23 억,,832,N,N,0,N,00,N
20250211,141053,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,86,-28,5,-24.56,180013672,1859208,45.81,98,108,86,0,0,114,96.82,0.02,0,877,209,161,137,89,65,149,77,24,0,500,0,1,1,4721384,4,-0.04,0.25,12,39.38,-2019.00,350.00,6880,20240129,-98.75,86,20250211,0.00,6880,-98.75,20250102,86,0.00,20250211,6880,-98.75,20240213,86,0.00,20250211,0.00,N,299910,500,23 억,,832,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 161052 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 71 -24 5 -25.26 135564311 1757327 66.62 92 92 70 0 0 95 77.04 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 3 -0.04 0.20 12 37.22 -2019.00 350.00 6880 20240130 -98.97 70 20250212 1.43 6880 -98.97 20250102 70 1.43 20250212 6880 -98.97 20240213 70 1.43 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
3 20250212 151050 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 71 -24 5 -25.26 118727939 1520195 57.63 92 92 70 0 0 95 77.84 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 3 -0.04 0.20 12 32.20 -2019.00 350.00 6880 20240130 -98.97 70 20250212 1.43 6880 -98.97 20250102 70 1.43 20250212 6880 -98.97 20240213 70 1.43 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
4 20250212 141052 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 74 -21 5 -22.11 98767417 1251668 47.45 92 92 70 0 0 95 78.61 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 3 -0.04 0.21 12 26.51 -2019.00 350.00 6880 20240130 -98.92 70 20250212 5.71 6880 -98.92 20250102 70 5.71 20250212 6880 -98.92 20240213 70 5.71 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
5 20250212 131055 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 72 -23 5 -24.21 91551274 1152437 43.69 92 92 70 0 0 95 79.13 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 3 -0.04 0.21 12 24.41 -2019.00 350.00 6880 20240130 -98.95 70 20250212 2.86 6880 -98.95 20250102 70 2.86 20250212 6880 -98.95 20240213 70 2.86 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
6 20250212 121051 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 73 -22 5 -23.16 82401590 1025925 38.89 92 92 70 0 0 95 79.99 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 3 -0.04 0.21 12 21.73 -2019.00 350.00 6880 20240130 -98.94 70 20250212 4.29 6880 -98.94 20250102 70 4.29 20250212 6880 -98.94 20240213 70 4.29 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
7 20250212 111050 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 76 -19 5 -20.00 60066553 711905 26.99 92 92 76 0 0 95 84.03 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 4 -0.04 0.22 12 15.08 -2019.00 350.00 6880 20240130 -98.90 76 20250212 0.00 6880 -98.90 20250102 76 0.00 20250212 6880 -98.90 20240213 76 0.00 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
8 20250212 101043 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 80 -15 5 -15.79 43148801 497338 18.85 92 92 80 0 0 95 86.37 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 4 -0.04 0.23 12 10.53 -2019.00 350.00 6880 20240130 -98.84 80 20250212 0.00 6880 -98.84 20250102 80 0.00 20250212 6880 -98.84 20240213 80 0.00 20250212 0.00 N 299910 500 23 억 832 N N 0 N 00 N
9 20250212 091006 51 100.00 KOSDAQ IT 서비스 N N N N N 92 -3 5 -3.16 16114673 174421 6.61 92 92 92 0 0 95 92.00 0.02 0 0 118 106 96 84 74 101 79 24 0 500 0 1 1 4721384 4 -0.05 0.26 12 3.69 -2019.00 350.00 6880 20240130 -98.66 86 20250211 6.98 6880 -98.66 20250102 86 6.98 20250211 6880 -98.66 20240213 86 6.98 20250211 0.00 N 299910 500 23 억 832 N N 0 N 00 N
10 20250211 161054 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 95 -19 5 -16.67 219009764 2279366 56.17 98 108 86 0 0 114 96.10 0.02 0 877 209 161 137 89 65 149 77 24 0 500 0 1 1 4721384 4 -0.05 0.27 12 48.28 -2019.00 350.00 6880 20240129 -98.62 86 20250211 10.47 6880 -98.62 20250102 86 10.47 20250211 6880 -98.62 20240213 86 10.47 20250211 0.00 N 299910 500 23 억 832 N N 0 N 00 N
11 20250211 151054 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 92 -22 5 -19.30 196862319 2046235 50.42 98 108 86 0 0 114 96.21 0.02 0 877 209 161 137 89 65 149 77 24 0 500 0 1 1 4721384 4 -0.05 0.26 12 43.34 -2019.00 350.00 6880 20240129 -98.66 86 20250211 6.98 6880 -98.66 20250102 86 6.98 20250211 6880 -98.66 20240213 86 6.98 20250211 0.00 N 299910 500 23 억 832 N N 0 N 00 N
12 20250211 141053 51 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 86 -28 5 -24.56 180013672 1859208 45.81 98 108 86 0 0 114 96.82 0.02 0 877 209 161 137 89 65 149 77 24 0 500 0 1 1 4721384 4 -0.04 0.25 12 39.38 -2019.00 350.00 6880 20240129 -98.75 86 20250211 0.00 6880 -98.75 20250102 86 0.00 20250211 6880 -98.75 20240213 86 0.00 20250211 0.00 N 299910 500 23 억 832 N N 0 N 00 N