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
101730/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
20250211,160733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9260,160,2,1.76,1709435030,183461,179.92,9140,9500,9100,11830,6370,9100,9318.05,10.72,0,32049,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7680,48.23,3.42,12,0.22,192.00,2711.00,15300,20240314,-39.48,6610,20240805,40.09,10810,-14.34,20250109,7500,23.47,20250102,15300,-39.48,20240314,6610,40.09,20240805,1.07,N,101730,500,414 억,,8893308,N,N,24,N,00,N
20250211,150733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9300,200,2,2.20,1621697650,174008,170.65,9140,9500,9100,11830,6370,9100,9319.67,10.72,0,28815,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7713,48.44,3.43,12,0.21,192.00,2711.00,15300,20240314,-39.22,6610,20240805,40.70,10810,-13.97,20250109,7500,24.00,20250102,15300,-39.22,20240314,6610,40.70,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250211,140734,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9350,250,2,2.75,1472542760,157941,154.89,9140,9500,9100,11830,6370,9100,9323.37,10.72,0,26491,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7754,48.70,3.45,12,0.19,192.00,2711.00,15300,20240314,-38.89,6610,20240805,41.45,10810,-13.51,20250109,7500,24.67,20250102,15300,-38.89,20240314,6610,41.45,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250211,130732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9290,190,2,2.09,1367892420,146713,143.88,9140,9500,9100,11830,6370,9100,9323.59,10.72,0,22760,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7705,48.39,3.43,12,0.18,192.00,2711.00,15300,20240314,-39.28,6610,20240805,40.54,10810,-14.06,20250109,7500,23.87,20250102,15300,-39.28,20240314,6610,40.54,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250211,120731,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9250,150,2,1.65,1308692050,140324,137.61,9140,9500,9100,11830,6370,9100,9326.22,10.72,0,24260,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7672,48.18,3.41,12,0.17,192.00,2711.00,15300,20240314,-39.54,6610,20240805,39.94,10810,-14.43,20250109,7500,23.33,20250102,15300,-39.54,20240314,6610,39.94,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250211,110733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9370,270,2,2.97,1214795680,130218,127.70,9140,9500,9100,11830,6370,9100,9328.94,10.72,0,26597,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7771,48.80,3.46,12,0.16,192.00,2711.00,15300,20240314,-38.76,6610,20240805,41.75,10810,-13.32,20250109,7500,24.93,20250102,15300,-38.76,20240314,6610,41.75,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250211,100733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9310,210,2,2.31,996614390,106879,104.82,9140,9500,9100,11830,6370,9100,9324.70,10.72,0,26900,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7721,48.49,3.43,12,0.13,192.00,2711.00,15300,20240314,-39.15,6610,20240805,40.85,10810,-13.88,20250109,7500,24.13,20250102,15300,-39.15,20240314,6610,40.85,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250211,090736,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9110,10,2,0.11,50770080,5551,5.44,9140,9200,9100,11830,6370,9100,9146.11,10.72,0,-1618,9340,9220,9060,8940,8780,9280,9000,415,2730,500,6370,10,1,82935616,7555,47.45,3.36,12,0.01,192.00,2711.00,15300,20240314,-40.46,6610,20240805,37.82,10810,-15.73,20250109,7500,21.47,20250102,15300,-40.46,20240314,6610,37.82,20240805,1.07,N,101730,500,414 억,,8893308,N,N,0,N,00,N
20250210,160728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9100,150,2,1.68,924055930,101707,128.06,8950,9180,8900,11630,6270,8950,9085.61,10.69,0,24205,9243,9096,9023,8876,8803,9060,8840,415,2680,500,6260,10,1,82935616,7547,47.40,3.36,12,0.12,192.00,2711.00,15300,20240314,-40.52,6610,20240805,37.67,10810,-15.82,20250109,7500,21.33,20250102,15300,-40.52,20240314,6610,37.67,20240805,1.06,N,101730,500,414 억,,8869103,N,N,57,N,00,N
20250210,150728,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9090,140,2,1.56,874911360,96292,121.24,8950,9180,8900,11630,6270,8950,9086.18,10.69,0,22056,9243,9096,9023,8876,8803,9060,8840,415,2680,500,6260,10,1,82935616,7539,47.34,3.35,12,0.12,192.00,2711.00,15300,20240314,-40.59,6610,20240805,37.52,10810,-15.91,20250109,7500,21.20,20250102,15300,-40.59,20240314,6610,37.52,20240805,1.06,N,101730,500,414 억,,8869103,N,N,57,N,00,N
20250210,140727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9090,140,2,1.56,776485530,85459,107.60,8950,9180,8900,11630,6270,8950,9086.24,10.69,0,24605,9243,9096,9023,8876,8803,9060,8840,415,2680,500,6260,10,1,82935616,7539,47.34,3.35,12,0.10,192.00,2711.00,15300,20240314,-40.59,6610,20240805,37.52,10810,-15.91,20250109,7500,21.20,20250102,15300,-40.59,20240314,6610,37.52,20240805,1.06,N,101730,500,414 억,,8869103,N,N,57,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 160733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9260 160 2 1.76 1709435030 183461 179.92 9140 9500 9100 11830 6370 9100 9318.05 10.72 0 32049 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7680 48.23 3.42 12 0.22 192.00 2711.00 15300 20240314 -39.48 6610 20240805 40.09 10810 -14.34 20250109 7500 23.47 20250102 15300 -39.48 20240314 6610 40.09 20240805 1.07 N 101730 500 414 억 8893308 N N 24 N 00 N
3 20250211 150733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9300 200 2 2.20 1621697650 174008 170.65 9140 9500 9100 11830 6370 9100 9319.67 10.72 0 28815 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7713 48.44 3.43 12 0.21 192.00 2711.00 15300 20240314 -39.22 6610 20240805 40.70 10810 -13.97 20250109 7500 24.00 20250102 15300 -39.22 20240314 6610 40.70 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
4 20250211 140734 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9350 250 2 2.75 1472542760 157941 154.89 9140 9500 9100 11830 6370 9100 9323.37 10.72 0 26491 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7754 48.70 3.45 12 0.19 192.00 2711.00 15300 20240314 -38.89 6610 20240805 41.45 10810 -13.51 20250109 7500 24.67 20250102 15300 -38.89 20240314 6610 41.45 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
5 20250211 130732 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9290 190 2 2.09 1367892420 146713 143.88 9140 9500 9100 11830 6370 9100 9323.59 10.72 0 22760 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7705 48.39 3.43 12 0.18 192.00 2711.00 15300 20240314 -39.28 6610 20240805 40.54 10810 -14.06 20250109 7500 23.87 20250102 15300 -39.28 20240314 6610 40.54 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
6 20250211 120731 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9250 150 2 1.65 1308692050 140324 137.61 9140 9500 9100 11830 6370 9100 9326.22 10.72 0 24260 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7672 48.18 3.41 12 0.17 192.00 2711.00 15300 20240314 -39.54 6610 20240805 39.94 10810 -14.43 20250109 7500 23.33 20250102 15300 -39.54 20240314 6610 39.94 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
7 20250211 110733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9370 270 2 2.97 1214795680 130218 127.70 9140 9500 9100 11830 6370 9100 9328.94 10.72 0 26597 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7771 48.80 3.46 12 0.16 192.00 2711.00 15300 20240314 -38.76 6610 20240805 41.75 10810 -13.32 20250109 7500 24.93 20250102 15300 -38.76 20240314 6610 41.75 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
8 20250211 100733 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9310 210 2 2.31 996614390 106879 104.82 9140 9500 9100 11830 6370 9100 9324.70 10.72 0 26900 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7721 48.49 3.43 12 0.13 192.00 2711.00 15300 20240314 -39.15 6610 20240805 40.85 10810 -13.88 20250109 7500 24.13 20250102 15300 -39.15 20240314 6610 40.85 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
9 20250211 090736 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9110 10 2 0.11 50770080 5551 5.44 9140 9200 9100 11830 6370 9100 9146.11 10.72 0 -1618 9340 9220 9060 8940 8780 9280 9000 415 2730 500 6370 10 1 82935616 7555 47.45 3.36 12 0.01 192.00 2711.00 15300 20240314 -40.46 6610 20240805 37.82 10810 -15.73 20250109 7500 21.47 20250102 15300 -40.46 20240314 6610 37.82 20240805 1.07 N 101730 500 414 억 8893308 N N 0 N 00 N
10 20250210 160728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9100 150 2 1.68 924055930 101707 128.06 8950 9180 8900 11630 6270 8950 9085.61 10.69 0 24205 9243 9096 9023 8876 8803 9060 8840 415 2680 500 6260 10 1 82935616 7547 47.40 3.36 12 0.12 192.00 2711.00 15300 20240314 -40.52 6610 20240805 37.67 10810 -15.82 20250109 7500 21.33 20250102 15300 -40.52 20240314 6610 37.67 20240805 1.06 N 101730 500 414 억 8869103 N N 57 N 00 N
11 20250210 150728 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9090 140 2 1.56 874911360 96292 121.24 8950 9180 8900 11630 6270 8950 9086.18 10.69 0 22056 9243 9096 9023 8876 8803 9060 8840 415 2680 500 6260 10 1 82935616 7539 47.34 3.35 12 0.12 192.00 2711.00 15300 20240314 -40.59 6610 20240805 37.52 10810 -15.91 20250109 7500 21.20 20250102 15300 -40.59 20240314 6610 37.52 20240805 1.06 N 101730 500 414 억 8869103 N N 57 N 00 N
12 20250210 140727 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 9090 140 2 1.56 776485530 85459 107.60 8950 9180 8900 11630 6270 8950 9086.24 10.69 0 24605 9243 9096 9023 8876 8803 9060 8840 415 2680 500 6260 10 1 82935616 7539 47.34 3.35 12 0.10 192.00 2711.00 15300 20240314 -40.59 6610 20240805 37.52 10810 -15.91 20250109 7500 21.20 20250102 15300 -40.59 20240314 6610 37.52 20240805 1.06 N 101730 500 414 억 8869103 N N 57 N 00 N