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
136540/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
20250211,160819,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,100,2,0.92,110561820,10131,62.58,10850,10960,10850,14090,7590,10840,10913.22,7.94,0,2383,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1343,7.19,0.75,12,0.08,1521.00,14561.00,15750,20241105,-30.54,10630,20250207,2.92,12510,-12.55,20250103,10630,2.92,20250207,15750,-30.54,20241105,10630,2.92,20250207,0.36,N,136540,500,69 억,,974861,N,N,32,N,00,N
20250211,150818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10930,90,2,0.83,102434370,9386,57.98,10850,10960,10850,14090,7590,10840,10913.53,7.94,0,2566,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1342,7.19,0.75,12,0.08,1521.00,14561.00,15750,20241105,-30.60,10630,20250207,2.82,12510,-12.63,20250103,10630,2.82,20250207,15750,-30.60,20241105,10630,2.82,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250211,140819,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10900,60,2,0.55,84620920,7753,47.89,10850,10960,10850,14090,7590,10840,10914.60,7.94,0,2041,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1338,7.17,0.75,12,0.06,1521.00,14561.00,15750,20241105,-30.79,10630,20250207,2.54,12510,-12.87,20250103,10630,2.54,20250207,15750,-30.79,20241105,10630,2.54,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250211,130817,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,100,2,0.92,68521380,6276,38.77,10850,10960,10850,14090,7590,10840,10918.00,7.94,0,1862,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1343,7.19,0.75,12,0.05,1521.00,14561.00,15750,20241105,-30.54,10630,20250207,2.92,12510,-12.55,20250103,10630,2.92,20250207,15750,-30.54,20241105,10630,2.92,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250211,120816,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10910,70,2,0.65,52853050,4842,29.91,10850,10960,10850,14090,7590,10840,10915.54,7.94,0,1546,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1340,7.17,0.75,12,0.04,1521.00,14561.00,15750,20241105,-30.73,10630,20250207,2.63,12510,-12.79,20250103,10630,2.63,20250207,15750,-30.73,20241105,10630,2.63,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250211,110818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10910,70,2,0.65,36667720,3358,20.74,10850,10960,10850,14090,7590,10840,10919.51,7.94,0,1270,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1340,7.17,0.75,12,0.03,1521.00,14561.00,15750,20241105,-30.73,10630,20250207,2.63,12510,-12.79,20250103,10630,2.63,20250207,15750,-30.73,20241105,10630,2.63,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250211,100818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,100,2,0.92,25533120,2337,14.44,10850,10960,10850,14090,7590,10840,10925.60,7.94,0,1019,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1343,7.19,0.75,12,0.02,1521.00,14561.00,15750,20241105,-30.54,10630,20250207,2.92,12510,-12.55,20250103,10630,2.92,20250207,15750,-30.54,20241105,10630,2.92,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250211,090821,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,100,2,0.92,7333320,672,4.15,10850,10940,10850,14090,7590,10840,10912.68,7.94,0,449,10986,10912,10806,10732,10626,10950,10770,69,3250,500,7800,10,1,12279746,1343,7.19,0.75,12,0.01,1521.00,14561.00,15750,20241105,-30.54,10630,20250207,2.92,12510,-12.55,20250103,10630,2.92,20250207,15750,-30.54,20241105,10630,2.92,20250207,0.36,N,136540,500,69 억,,974861,N,N,5,N,00,N
20250210,160814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,70,2,0.65,174124780,16174,59.20,10770,10880,10700,14000,7540,10770,10765.62,7.94,0,165,11303,11036,10833,10566,10363,10935,10465,69,3230,500,7750,10,1,12279746,1331,7.13,0.74,12,0.13,1521.00,14561.00,15750,20241105,-31.17,10630,20250207,1.98,12510,-13.35,20250103,10630,1.98,20250207,15750,-31.17,20241105,10630,1.98,20250207,0.36,N,136540,500,69 억,,974494,N,N,5,N,00,N
20250210,150813,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10830,60,2,0.56,167108690,15527,56.83,10770,10880,10700,14000,7540,10770,10762.46,7.94,0,0,11303,11036,10833,10566,10363,10935,10465,69,3230,500,7750,10,1,12279746,1330,7.12,0.74,12,0.13,1521.00,14561.00,15750,20241105,-31.24,10630,20250207,1.88,12510,-13.43,20250103,10630,1.88,20250207,15750,-31.24,20241105,10630,1.88,20250207,0.36,N,136540,500,69 억,,974494,N,N,16,N,00,N
20250210,140811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,70,2,0.65,155761440,14481,53.01,10770,10860,10700,14000,7540,10770,10756.26,7.94,0,254,11303,11036,10833,10566,10363,10935,10465,69,3230,500,7750,10,1,12279746,1331,7.13,0.74,12,0.12,1521.00,14561.00,15750,20241105,-31.17,10630,20250207,1.98,12510,-13.35,20250103,10630,1.98,20250207,15750,-31.17,20241105,10630,1.98,20250207,0.36,N,136540,500,69 억,,974494,N,N,16,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 160819 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10940 100 2 0.92 110561820 10131 62.58 10850 10960 10850 14090 7590 10840 10913.22 7.94 0 2383 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1343 7.19 0.75 12 0.08 1521.00 14561.00 15750 20241105 -30.54 10630 20250207 2.92 12510 -12.55 20250103 10630 2.92 20250207 15750 -30.54 20241105 10630 2.92 20250207 0.36 N 136540 500 69 억 974861 N N 32 N 00 N
3 20250211 150818 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10930 90 2 0.83 102434370 9386 57.98 10850 10960 10850 14090 7590 10840 10913.53 7.94 0 2566 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1342 7.19 0.75 12 0.08 1521.00 14561.00 15750 20241105 -30.60 10630 20250207 2.82 12510 -12.63 20250103 10630 2.82 20250207 15750 -30.60 20241105 10630 2.82 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
4 20250211 140819 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10900 60 2 0.55 84620920 7753 47.89 10850 10960 10850 14090 7590 10840 10914.60 7.94 0 2041 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1338 7.17 0.75 12 0.06 1521.00 14561.00 15750 20241105 -30.79 10630 20250207 2.54 12510 -12.87 20250103 10630 2.54 20250207 15750 -30.79 20241105 10630 2.54 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
5 20250211 130817 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10940 100 2 0.92 68521380 6276 38.77 10850 10960 10850 14090 7590 10840 10918.00 7.94 0 1862 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1343 7.19 0.75 12 0.05 1521.00 14561.00 15750 20241105 -30.54 10630 20250207 2.92 12510 -12.55 20250103 10630 2.92 20250207 15750 -30.54 20241105 10630 2.92 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
6 20250211 120816 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10910 70 2 0.65 52853050 4842 29.91 10850 10960 10850 14090 7590 10840 10915.54 7.94 0 1546 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1340 7.17 0.75 12 0.04 1521.00 14561.00 15750 20241105 -30.73 10630 20250207 2.63 12510 -12.79 20250103 10630 2.63 20250207 15750 -30.73 20241105 10630 2.63 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
7 20250211 110818 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10910 70 2 0.65 36667720 3358 20.74 10850 10960 10850 14090 7590 10840 10919.51 7.94 0 1270 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1340 7.17 0.75 12 0.03 1521.00 14561.00 15750 20241105 -30.73 10630 20250207 2.63 12510 -12.79 20250103 10630 2.63 20250207 15750 -30.73 20241105 10630 2.63 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
8 20250211 100818 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10940 100 2 0.92 25533120 2337 14.44 10850 10960 10850 14090 7590 10840 10925.60 7.94 0 1019 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1343 7.19 0.75 12 0.02 1521.00 14561.00 15750 20241105 -30.54 10630 20250207 2.92 12510 -12.55 20250103 10630 2.92 20250207 15750 -30.54 20241105 10630 2.92 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
9 20250211 090821 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10940 100 2 0.92 7333320 672 4.15 10850 10940 10850 14090 7590 10840 10912.68 7.94 0 449 10986 10912 10806 10732 10626 10950 10770 69 3250 500 7800 10 1 12279746 1343 7.19 0.75 12 0.01 1521.00 14561.00 15750 20241105 -30.54 10630 20250207 2.92 12510 -12.55 20250103 10630 2.92 20250207 15750 -30.54 20241105 10630 2.92 20250207 0.36 N 136540 500 69 억 974861 N N 5 N 00 N
10 20250210 160814 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10840 70 2 0.65 174124780 16174 59.20 10770 10880 10700 14000 7540 10770 10765.62 7.94 0 165 11303 11036 10833 10566 10363 10935 10465 69 3230 500 7750 10 1 12279746 1331 7.13 0.74 12 0.13 1521.00 14561.00 15750 20241105 -31.17 10630 20250207 1.98 12510 -13.35 20250103 10630 1.98 20250207 15750 -31.17 20241105 10630 1.98 20250207 0.36 N 136540 500 69 억 974494 N N 5 N 00 N
11 20250210 150813 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10830 60 2 0.56 167108690 15527 56.83 10770 10880 10700 14000 7540 10770 10762.46 7.94 0 0 11303 11036 10833 10566 10363 10935 10465 69 3230 500 7750 10 1 12279746 1330 7.12 0.74 12 0.13 1521.00 14561.00 15750 20241105 -31.24 10630 20250207 1.88 12510 -13.43 20250103 10630 1.88 20250207 15750 -31.24 20241105 10630 1.88 20250207 0.36 N 136540 500 69 억 974494 N N 16 N 00 N
12 20250210 140811 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10840 70 2 0.65 155761440 14481 53.01 10770 10860 10700 14000 7540 10770 10756.26 7.94 0 254 11303 11036 10833 10566 10363 10935 10465 69 3230 500 7750 10 1 12279746 1331 7.13 0.74 12 0.12 1521.00 14561.00 15750 20241105 -31.17 10630 20250207 1.98 12510 -13.35 20250103 10630 1.98 20250207 15750 -31.17 20241105 10630 1.98 20250207 0.36 N 136540 500 69 억 974494 N N 16 N 00 N