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
094480/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
20250211,160714,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7530,-20,5,-0.26,968302200,128514,66.14,7550,7630,7470,9810,5290,7550,7534.60,1.10,0,-16086,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2954,-7530.00,2.60,12,0.33,-1.00,2897.00,11000,20240215,-31.55,5480,20240708,37.41,8710,-13.55,20250120,7260,3.72,20250205,11000,-31.55,20240215,5480,37.41,20240708,6.78,N,094480,500,196 억,,431664,N,N,70,N,00,N
20250211,150713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7530,-20,5,-0.26,947918200,125805,64.75,7550,7630,7470,9810,5290,7550,7534.82,1.10,0,-15782,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2954,-7530.00,2.60,12,0.32,-1.00,2897.00,11000,20240215,-31.55,5480,20240708,37.41,8710,-13.55,20250120,7260,3.72,20250205,11000,-31.55,20240215,5480,37.41,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250211,140714,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7530,-20,5,-0.26,812996480,107824,55.49,7550,7630,7470,9810,5290,7550,7540.03,1.10,0,-17291,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2954,-7530.00,2.60,12,0.27,-1.00,2897.00,11000,20240215,-31.55,5480,20240708,37.41,8710,-13.55,20250120,7260,3.72,20250205,11000,-31.55,20240215,5480,37.41,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250211,130713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7520,-30,5,-0.40,728136580,96529,49.68,7550,7630,7470,9810,5290,7550,7543.19,1.10,0,-17518,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2950,-7520.00,2.60,12,0.25,-1.00,2897.00,11000,20240215,-31.64,5480,20240708,37.23,8710,-13.66,20250120,7260,3.58,20250205,11000,-31.64,20240215,5480,37.23,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250211,120712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7550,0,3,0.00,623577170,82600,42.51,7550,7630,7510,9810,5290,7550,7549.36,1.10,0,-16731,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2962,-7550.00,2.61,12,0.21,-1.00,2897.00,11000,20240215,-31.36,5480,20240708,37.77,8710,-13.32,20250120,7260,3.99,20250205,11000,-31.36,20240215,5480,37.77,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250211,110713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7550,0,3,0.00,466179560,61683,31.75,7550,7630,7510,9810,5290,7550,7557.67,1.10,0,-10537,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2962,-7550.00,2.61,12,0.16,-1.00,2897.00,11000,20240215,-31.36,5480,20240708,37.77,8710,-13.32,20250120,7260,3.99,20250205,11000,-31.36,20240215,5480,37.77,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250211,100714,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7620,70,2,0.93,367380260,48632,25.03,7550,7630,7510,9810,5290,7550,7554.29,1.10,0,-5359,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2989,-7620.00,2.63,12,0.12,-1.00,2897.00,11000,20240215,-30.73,5480,20240708,39.05,8710,-12.51,20250120,7260,4.96,20250205,11000,-30.73,20240215,5480,39.05,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250211,090716,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7580,30,2,0.40,57746940,7654,3.94,7550,7580,7530,9810,5290,7550,7544.67,1.10,0,-739,7716,7632,7526,7442,7336,7675,7485,196,2260,500,4680,10,1,39229838,2974,-7580.00,2.62,12,0.02,-1.00,2897.00,11000,20240215,-31.09,5480,20240708,38.32,8710,-12.97,20250120,7260,4.41,20250205,11000,-31.09,20240215,5480,38.32,20240708,6.78,N,094480,500,196 억,,431664,N,N,27,N,00,N
20250210,160710,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7550,90,2,1.21,1435737950,190763,84.48,7460,7610,7420,9690,5230,7460,7526.24,1.06,0,16372,7633,7546,7453,7366,7273,7590,7410,196,2230,500,4620,10,1,39229838,2962,-7550.00,2.61,12,0.49,-1.00,2897.00,11000,20240215,-31.36,5480,20240708,37.77,8710,-13.32,20250120,7260,3.99,20250205,11000,-31.36,20240215,5480,37.77,20240708,6.83,N,094480,500,196 억,,415238,N,N,27,N,00,N
20250210,150709,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7570,110,2,1.47,1332650760,177119,78.44,7460,7610,7420,9690,5230,7460,7524.04,1.06,0,17026,7633,7546,7453,7366,7273,7590,7410,196,2230,500,4620,10,1,39229838,2970,-7570.00,2.61,12,0.45,-1.00,2897.00,11000,20240215,-31.18,5480,20240708,38.14,8710,-13.09,20250120,7260,4.27,20250205,11000,-31.18,20240215,5480,38.14,20240708,6.83,N,094480,500,196 억,,415238,N,N,72,N,00,N
20250210,140708,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7540,80,2,1.07,1089769060,145082,64.25,7460,7580,7420,9690,5230,7460,7511.40,1.06,0,26046,7633,7546,7453,7366,7273,7590,7410,196,2230,500,4620,10,1,39229838,2958,-7540.00,2.60,12,0.37,-1.00,2897.00,11000,20240215,-31.45,5480,20240708,37.59,8710,-13.43,20250120,7260,3.86,20250205,11000,-31.45,20240215,5480,37.59,20240708,6.83,N,094480,500,196 억,,415238,N,N,72,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 160714 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7530 -20 5 -0.26 968302200 128514 66.14 7550 7630 7470 9810 5290 7550 7534.60 1.10 0 -16086 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2954 -7530.00 2.60 12 0.33 -1.00 2897.00 11000 20240215 -31.55 5480 20240708 37.41 8710 -13.55 20250120 7260 3.72 20250205 11000 -31.55 20240215 5480 37.41 20240708 6.78 N 094480 500 196 억 431664 N N 70 N 00 N
3 20250211 150713 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7530 -20 5 -0.26 947918200 125805 64.75 7550 7630 7470 9810 5290 7550 7534.82 1.10 0 -15782 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2954 -7530.00 2.60 12 0.32 -1.00 2897.00 11000 20240215 -31.55 5480 20240708 37.41 8710 -13.55 20250120 7260 3.72 20250205 11000 -31.55 20240215 5480 37.41 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
4 20250211 140714 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7530 -20 5 -0.26 812996480 107824 55.49 7550 7630 7470 9810 5290 7550 7540.03 1.10 0 -17291 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2954 -7530.00 2.60 12 0.27 -1.00 2897.00 11000 20240215 -31.55 5480 20240708 37.41 8710 -13.55 20250120 7260 3.72 20250205 11000 -31.55 20240215 5480 37.41 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
5 20250211 130713 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7520 -30 5 -0.40 728136580 96529 49.68 7550 7630 7470 9810 5290 7550 7543.19 1.10 0 -17518 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2950 -7520.00 2.60 12 0.25 -1.00 2897.00 11000 20240215 -31.64 5480 20240708 37.23 8710 -13.66 20250120 7260 3.58 20250205 11000 -31.64 20240215 5480 37.23 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
6 20250211 120712 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7550 0 3 0.00 623577170 82600 42.51 7550 7630 7510 9810 5290 7550 7549.36 1.10 0 -16731 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2962 -7550.00 2.61 12 0.21 -1.00 2897.00 11000 20240215 -31.36 5480 20240708 37.77 8710 -13.32 20250120 7260 3.99 20250205 11000 -31.36 20240215 5480 37.77 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
7 20250211 110713 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7550 0 3 0.00 466179560 61683 31.75 7550 7630 7510 9810 5290 7550 7557.67 1.10 0 -10537 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2962 -7550.00 2.61 12 0.16 -1.00 2897.00 11000 20240215 -31.36 5480 20240708 37.77 8710 -13.32 20250120 7260 3.99 20250205 11000 -31.36 20240215 5480 37.77 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
8 20250211 100714 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7620 70 2 0.93 367380260 48632 25.03 7550 7630 7510 9810 5290 7550 7554.29 1.10 0 -5359 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2989 -7620.00 2.63 12 0.12 -1.00 2897.00 11000 20240215 -30.73 5480 20240708 39.05 8710 -12.51 20250120 7260 4.96 20250205 11000 -30.73 20240215 5480 39.05 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
9 20250211 090716 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7580 30 2 0.40 57746940 7654 3.94 7550 7580 7530 9810 5290 7550 7544.67 1.10 0 -739 7716 7632 7526 7442 7336 7675 7485 196 2260 500 4680 10 1 39229838 2974 -7580.00 2.62 12 0.02 -1.00 2897.00 11000 20240215 -31.09 5480 20240708 38.32 8710 -12.97 20250120 7260 4.41 20250205 11000 -31.09 20240215 5480 38.32 20240708 6.78 N 094480 500 196 억 431664 N N 27 N 00 N
10 20250210 160710 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7550 90 2 1.21 1435737950 190763 84.48 7460 7610 7420 9690 5230 7460 7526.24 1.06 0 16372 7633 7546 7453 7366 7273 7590 7410 196 2230 500 4620 10 1 39229838 2962 -7550.00 2.61 12 0.49 -1.00 2897.00 11000 20240215 -31.36 5480 20240708 37.77 8710 -13.32 20250120 7260 3.99 20250205 11000 -31.36 20240215 5480 37.77 20240708 6.83 N 094480 500 196 억 415238 N N 27 N 00 N
11 20250210 150709 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7570 110 2 1.47 1332650760 177119 78.44 7460 7610 7420 9690 5230 7460 7524.04 1.06 0 17026 7633 7546 7453 7366 7273 7590 7410 196 2230 500 4620 10 1 39229838 2970 -7570.00 2.61 12 0.45 -1.00 2897.00 11000 20240215 -31.18 5480 20240708 38.14 8710 -13.09 20250120 7260 4.27 20250205 11000 -31.18 20240215 5480 38.14 20240708 6.83 N 094480 500 196 억 415238 N N 72 N 00 N
12 20250210 140708 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 7540 80 2 1.07 1089769060 145082 64.25 7460 7580 7420 9690 5230 7460 7511.40 1.06 0 26046 7633 7546 7453 7366 7273 7590 7410 196 2230 500 4620 10 1 39229838 2958 -7540.00 2.60 12 0.37 -1.00 2897.00 11000 20240215 -31.45 5480 20240708 37.59 8710 -13.43 20250120 7260 3.86 20250205 11000 -31.45 20240215 5480 37.59 20240708 6.83 N 094480 500 196 억 415238 N N 72 N 00 N