ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020180/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
20250211,160329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1021,1,2,0.10,186862038,182454,103.92,1012,1036,1010,1326,714,1020,1024.16,2.43,0,30840,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,392,5.97,1.14,03,0.47,171.00,895.00,1395,20241220,-26.81,785,20241118,30.06,1202,-15.06,20250122,999,2.20,20250102,1395,-26.81,20241220,785,30.06,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,150329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,6,2,0.59,177440391,173250,98.67,1012,1036,1010,1326,714,1020,1024.19,2.43,0,27202,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,394,6.00,1.15,03,0.45,171.00,895.00,1395,20241220,-26.45,785,20241118,30.70,1202,-14.64,20250122,999,2.70,20250102,1395,-26.45,20241220,785,30.70,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,140331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,5,2,0.49,128359934,125282,71.35,1012,1036,1010,1326,714,1020,1024.57,2.43,0,15903,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,394,5.99,1.15,03,0.33,171.00,895.00,1395,20241220,-26.52,785,20241118,30.57,1202,-14.73,20250122,999,2.60,20250102,1395,-26.52,20241220,785,30.57,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,130327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,12,2,1.18,122939562,119996,68.34,1012,1036,1010,1326,714,1020,1024.53,2.43,0,14372,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,397,6.04,1.15,03,0.31,171.00,895.00,1395,20241220,-26.02,785,20241118,31.46,1202,-14.14,20250122,999,3.30,20250102,1395,-26.02,20241220,785,31.46,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,120329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,12,2,1.18,116777247,114016,64.94,1012,1036,1010,1326,714,1020,1024.22,2.43,0,13268,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,397,6.04,1.15,03,0.30,171.00,895.00,1395,20241220,-26.02,785,20241118,31.46,1202,-14.14,20250122,999,3.30,20250102,1395,-26.02,20241220,785,31.46,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,110330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1029,9,2,0.88,107162606,104694,59.63,1012,1036,1010,1326,714,1020,1023.58,2.43,0,12049,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,395,6.02,1.15,03,0.27,171.00,895.00,1395,20241220,-26.24,785,20241118,31.08,1202,-14.39,20250122,999,3.00,20250102,1395,-26.24,20241220,785,31.08,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,100329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1019,-1,5,-0.10,72519231,71045,40.46,1012,1027,1010,1326,714,1020,1020.75,2.43,0,6708,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,392,5.96,1.14,03,0.18,171.00,895.00,1395,20241220,-26.95,785,20241118,29.81,1202,-15.22,20250122,999,2.00,20250102,1395,-26.95,20241220,785,29.81,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250211,090330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-2,5,-0.20,984281,972,0.55,1012,1018,1012,1326,714,1020,1012.63,2.43,0,-137,1042,1030,1015,1003,988,1037,1010,192,306,500,710,1,1,38428915,391,5.95,1.14,03,0.00,171.00,895.00,1395,20241220,-27.03,785,20241118,29.68,1202,-15.31,20250122,999,1.90,20250102,1395,-27.03,20241220,785,29.68,20241118,3.24,N,020180,500,192 억,,933535,N,N,0,N,00,N
20250210,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,7,2,0.69,177829982,175179,42.21,1012,1027,1000,1316,710,1013,1015.12,2.46,0,-10089,1069,1040,1023,994,977,1032,986,192,303,500,700,1,1,38428915,392,5.96,1.14,03,0.46,171.00,895.00,1395,20241220,-26.88,785,20241118,29.94,1202,-15.14,20250122,999,2.10,20250102,1395,-26.88,20241220,785,29.94,20241118,3.22,N,020180,500,192 억,,943624,N,N,0,N,00,N
20250210,150328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,1,2,0.10,160497391,158133,38.10,1012,1027,1000,1316,710,1013,1014.95,2.46,0,-7133,1069,1040,1023,994,977,1032,986,192,303,500,700,1,1,38428915,390,5.93,1.13,03,0.41,171.00,895.00,1395,20241220,-27.31,785,20241118,29.17,1202,-15.64,20250122,999,1.50,20250102,1395,-27.31,20241220,785,29.17,20241118,3.22,N,020180,500,192 억,,943624,N,N,0,N,00,N
20250210,140328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,7,2,0.69,140692490,138633,33.41,1012,1027,1000,1316,710,1013,1014.86,2.46,0,-8197,1069,1040,1023,994,977,1032,986,192,303,500,700,1,1,38428915,392,5.96,1.14,03,0.36,171.00,895.00,1395,20241220,-26.88,785,20241118,29.94,1202,-15.14,20250122,999,2.10,20250102,1395,-26.88,20241220,785,29.94,20241118,3.22,N,020180,500,192 억,,943624,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 20250211 160329 57 100.00 KOSDAQ IT 서비스 N N N N N 1021 1 2 0.10 186862038 182454 103.92 1012 1036 1010 1326 714 1020 1024.16 2.43 0 30840 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 392 5.97 1.14 03 0.47 171.00 895.00 1395 20241220 -26.81 785 20241118 30.06 1202 -15.06 20250122 999 2.20 20250102 1395 -26.81 20241220 785 30.06 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
3 20250211 150329 57 100.00 KOSDAQ IT 서비스 N N N N N 1026 6 2 0.59 177440391 173250 98.67 1012 1036 1010 1326 714 1020 1024.19 2.43 0 27202 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 394 6.00 1.15 03 0.45 171.00 895.00 1395 20241220 -26.45 785 20241118 30.70 1202 -14.64 20250122 999 2.70 20250102 1395 -26.45 20241220 785 30.70 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
4 20250211 140331 57 100.00 KOSDAQ IT 서비스 N N N N N 1025 5 2 0.49 128359934 125282 71.35 1012 1036 1010 1326 714 1020 1024.57 2.43 0 15903 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 394 5.99 1.15 03 0.33 171.00 895.00 1395 20241220 -26.52 785 20241118 30.57 1202 -14.73 20250122 999 2.60 20250102 1395 -26.52 20241220 785 30.57 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
5 20250211 130327 57 100.00 KOSDAQ IT 서비스 N N N N N 1032 12 2 1.18 122939562 119996 68.34 1012 1036 1010 1326 714 1020 1024.53 2.43 0 14372 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 397 6.04 1.15 03 0.31 171.00 895.00 1395 20241220 -26.02 785 20241118 31.46 1202 -14.14 20250122 999 3.30 20250102 1395 -26.02 20241220 785 31.46 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
6 20250211 120329 57 100.00 KOSDAQ IT 서비스 N N N N N 1032 12 2 1.18 116777247 114016 64.94 1012 1036 1010 1326 714 1020 1024.22 2.43 0 13268 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 397 6.04 1.15 03 0.30 171.00 895.00 1395 20241220 -26.02 785 20241118 31.46 1202 -14.14 20250122 999 3.30 20250102 1395 -26.02 20241220 785 31.46 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
7 20250211 110330 57 100.00 KOSDAQ IT 서비스 N N N N N 1029 9 2 0.88 107162606 104694 59.63 1012 1036 1010 1326 714 1020 1023.58 2.43 0 12049 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 395 6.02 1.15 03 0.27 171.00 895.00 1395 20241220 -26.24 785 20241118 31.08 1202 -14.39 20250122 999 3.00 20250102 1395 -26.24 20241220 785 31.08 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
8 20250211 100329 57 100.00 KOSDAQ IT 서비스 N N N N N 1019 -1 5 -0.10 72519231 71045 40.46 1012 1027 1010 1326 714 1020 1020.75 2.43 0 6708 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 392 5.96 1.14 03 0.18 171.00 895.00 1395 20241220 -26.95 785 20241118 29.81 1202 -15.22 20250122 999 2.00 20250102 1395 -26.95 20241220 785 29.81 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
9 20250211 090330 57 100.00 KOSDAQ IT 서비스 N N N N N 1018 -2 5 -0.20 984281 972 0.55 1012 1018 1012 1326 714 1020 1012.63 2.43 0 -137 1042 1030 1015 1003 988 1037 1010 192 306 500 710 1 1 38428915 391 5.95 1.14 03 0.00 171.00 895.00 1395 20241220 -27.03 785 20241118 29.68 1202 -15.31 20250122 999 1.90 20250102 1395 -27.03 20241220 785 29.68 20241118 3.24 N 020180 500 192 억 933535 N N 0 N 00 N
10 20250210 160328 57 100.00 KOSDAQ IT 서비스 N N N N N 1020 7 2 0.69 177829982 175179 42.21 1012 1027 1000 1316 710 1013 1015.12 2.46 0 -10089 1069 1040 1023 994 977 1032 986 192 303 500 700 1 1 38428915 392 5.96 1.14 03 0.46 171.00 895.00 1395 20241220 -26.88 785 20241118 29.94 1202 -15.14 20250122 999 2.10 20250102 1395 -26.88 20241220 785 29.94 20241118 3.22 N 020180 500 192 억 943624 N N 0 N 00 N
11 20250210 150328 57 100.00 KOSDAQ IT 서비스 N N N N N 1014 1 2 0.10 160497391 158133 38.10 1012 1027 1000 1316 710 1013 1014.95 2.46 0 -7133 1069 1040 1023 994 977 1032 986 192 303 500 700 1 1 38428915 390 5.93 1.13 03 0.41 171.00 895.00 1395 20241220 -27.31 785 20241118 29.17 1202 -15.64 20250122 999 1.50 20250102 1395 -27.31 20241220 785 29.17 20241118 3.22 N 020180 500 192 억 943624 N N 0 N 00 N
12 20250210 140328 57 100.00 KOSDAQ IT 서비스 N N N N N 1020 7 2 0.69 140692490 138633 33.41 1012 1027 1000 1316 710 1013 1014.86 2.46 0 -8197 1069 1040 1023 994 977 1032 986 192 303 500 700 1 1 38428915 392 5.96 1.14 03 0.36 171.00 895.00 1395 20241220 -26.88 785 20241118 29.94 1202 -15.14 20250122 999 2.10 20250102 1395 -26.88 20241220 785 29.94 20241118 3.22 N 020180 500 192 억 943624 N N 0 N 00 N