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
201490/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
20250211,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1767,10,2,0.57,72679365,41341,90.60,1742,1773,1742,2280,1230,1757,1758.03,0.18,0,-1849,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,537,7.10,0.42,12,0.14,249.00,4191.00,3480,20240131,-49.22,1610,20241209,9.75,1888,-6.41,20250117,1701,3.88,20250207,3200,-44.78,20240219,1610,9.75,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,1,2,0.06,66718651,37963,83.20,1742,1773,1742,2280,1230,1757,1757.47,0.18,0,-1630,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,534,7.06,0.42,12,0.12,249.00,4191.00,3480,20240131,-49.48,1610,20241209,9.19,1888,-6.89,20250117,1701,3.35,20250207,3200,-45.06,20240219,1610,9.19,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,2,2,0.11,64545061,36721,80.48,1742,1773,1742,2280,1230,1757,1757.72,0.18,0,-1551,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,535,7.06,0.42,12,0.12,249.00,4191.00,3480,20240131,-49.45,1610,20241209,9.25,1888,-6.83,20250117,1701,3.41,20250207,3200,-45.03,20240219,1610,9.25,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,130911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,6,2,0.34,61429936,34947,76.59,1742,1773,1742,2280,1230,1757,1757.80,0.18,0,-1252,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,536,7.08,0.42,12,0.11,249.00,4191.00,3480,20240131,-49.34,1610,20241209,9.50,1888,-6.62,20250117,1701,3.64,20250207,3200,-44.91,20240219,1610,9.50,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,8,2,0.46,60680997,34522,75.66,1742,1773,1742,2280,1230,1757,1757.75,0.18,0,-1177,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,536,7.09,0.42,12,0.11,249.00,4191.00,3480,20240131,-49.28,1610,20241209,9.63,1888,-6.51,20250117,1701,3.76,20250207,3200,-44.84,20240219,1610,9.63,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,-1,5,-0.06,58799112,33455,73.32,1742,1773,1742,2280,1230,1757,1757.56,0.18,0,-713,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,534,7.05,0.42,12,0.11,249.00,4191.00,3480,20240131,-49.54,1610,20241209,9.07,1888,-6.99,20250117,1701,3.23,20250207,3200,-45.12,20240219,1610,9.07,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,100911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,14,2,0.80,50093511,28488,62.43,1742,1773,1742,2280,1230,1757,1758.41,0.18,0,-1268,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,538,7.11,0.42,12,0.09,249.00,4191.00,3480,20240131,-49.11,1610,20241209,10.00,1888,-6.20,20250117,1701,4.12,20250207,3200,-44.66,20240219,1610,10.00,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250211,090914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,3,2,0.17,12224158,6998,15.34,1742,1760,1742,2280,1230,1757,1746.81,0.18,0,-293,1779,1767,1747,1735,1715,1758,1726,156,523,500,1220,1,1,30390092,535,7.07,0.42,12,0.02,249.00,4191.00,3480,20240131,-49.43,1610,20241209,9.32,1888,-6.78,20250117,1701,3.47,20250207,3200,-45.00,20240219,1610,9.32,20241209,4.24,N,201490,500,156 억,,55374,N,N,0,N,00,N
20250210,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-2,5,-0.11,79181030,45629,127.49,1759,1759,1727,2285,1232,1759,1735.32,0.19,0,-3231,1839,1799,1750,1710,1661,1774,1685,156,526,500,1230,1,1,30390092,534,7.06,0.42,12,0.15,249.00,4191.00,3480,20240131,-49.51,1610,20241209,9.13,1888,-6.94,20250117,1701,3.29,20250207,3200,-45.09,20240219,1610,9.13,20241209,4.23,N,201490,500,156 억,,58605,N,N,0,N,00,N
20250210,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1744,-15,5,-0.85,73452350,42361,118.36,1759,1759,1727,2285,1232,1759,1733.96,0.19,0,-3201,1839,1799,1750,1710,1661,1774,1685,156,526,500,1230,1,1,30390092,530,7.00,0.42,12,0.14,249.00,4191.00,3480,20240131,-49.89,1610,20241209,8.32,1888,-7.63,20250117,1701,2.53,20250207,3200,-45.50,20240219,1610,8.32,20241209,4.23,N,201490,500,156 억,,58605,N,N,0,N,00,N
20250210,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1743,-16,5,-0.91,69819384,40264,112.50,1759,1759,1727,2285,1232,1759,1734.04,0.19,0,-2999,1839,1799,1750,1710,1661,1774,1685,156,526,500,1230,1,1,30390092,530,7.00,0.42,12,0.13,249.00,4191.00,3480,20240131,-49.91,1610,20241209,8.26,1888,-7.68,20250117,1701,2.47,20250207,3200,-45.53,20240219,1610,8.26,20241209,4.23,N,201490,500,156 억,,58605,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 160912 57 100.00 KOSDAQ IT 서비스 N N N N N 1767 10 2 0.57 72679365 41341 90.60 1742 1773 1742 2280 1230 1757 1758.03 0.18 0 -1849 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 537 7.10 0.42 12 0.14 249.00 4191.00 3480 20240131 -49.22 1610 20241209 9.75 1888 -6.41 20250117 1701 3.88 20250207 3200 -44.78 20240219 1610 9.75 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
3 20250211 150911 57 100.00 KOSDAQ IT 서비스 N N N N N 1758 1 2 0.06 66718651 37963 83.20 1742 1773 1742 2280 1230 1757 1757.47 0.18 0 -1630 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 534 7.06 0.42 12 0.12 249.00 4191.00 3480 20240131 -49.48 1610 20241209 9.19 1888 -6.89 20250117 1701 3.35 20250207 3200 -45.06 20240219 1610 9.19 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
4 20250211 140911 57 100.00 KOSDAQ IT 서비스 N N N N N 1759 2 2 0.11 64545061 36721 80.48 1742 1773 1742 2280 1230 1757 1757.72 0.18 0 -1551 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 535 7.06 0.42 12 0.12 249.00 4191.00 3480 20240131 -49.45 1610 20241209 9.25 1888 -6.83 20250117 1701 3.41 20250207 3200 -45.03 20240219 1610 9.25 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
5 20250211 130911 57 100.00 KOSDAQ IT 서비스 N N N N N 1763 6 2 0.34 61429936 34947 76.59 1742 1773 1742 2280 1230 1757 1757.80 0.18 0 -1252 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 536 7.08 0.42 12 0.11 249.00 4191.00 3480 20240131 -49.34 1610 20241209 9.50 1888 -6.62 20250117 1701 3.64 20250207 3200 -44.91 20240219 1610 9.50 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
6 20250211 120909 57 100.00 KOSDAQ IT 서비스 N N N N N 1765 8 2 0.46 60680997 34522 75.66 1742 1773 1742 2280 1230 1757 1757.75 0.18 0 -1177 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 536 7.09 0.42 12 0.11 249.00 4191.00 3480 20240131 -49.28 1610 20241209 9.63 1888 -6.51 20250117 1701 3.76 20250207 3200 -44.84 20240219 1610 9.63 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
7 20250211 110911 57 100.00 KOSDAQ IT 서비스 N N N N N 1756 -1 5 -0.06 58799112 33455 73.32 1742 1773 1742 2280 1230 1757 1757.56 0.18 0 -713 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 534 7.05 0.42 12 0.11 249.00 4191.00 3480 20240131 -49.54 1610 20241209 9.07 1888 -6.99 20250117 1701 3.23 20250207 3200 -45.12 20240219 1610 9.07 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
8 20250211 100911 57 100.00 KOSDAQ IT 서비스 N N N N N 1771 14 2 0.80 50093511 28488 62.43 1742 1773 1742 2280 1230 1757 1758.41 0.18 0 -1268 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 538 7.11 0.42 12 0.09 249.00 4191.00 3480 20240131 -49.11 1610 20241209 10.00 1888 -6.20 20250117 1701 4.12 20250207 3200 -44.66 20240219 1610 10.00 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
9 20250211 090914 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 3 2 0.17 12224158 6998 15.34 1742 1760 1742 2280 1230 1757 1746.81 0.18 0 -293 1779 1767 1747 1735 1715 1758 1726 156 523 500 1220 1 1 30390092 535 7.07 0.42 12 0.02 249.00 4191.00 3480 20240131 -49.43 1610 20241209 9.32 1888 -6.78 20250117 1701 3.47 20250207 3200 -45.00 20240219 1610 9.32 20241209 4.24 N 201490 500 156 억 55374 N N 0 N 00 N
10 20250210 160906 57 100.00 KOSDAQ IT 서비스 N N N N N 1757 -2 5 -0.11 79181030 45629 127.49 1759 1759 1727 2285 1232 1759 1735.32 0.19 0 -3231 1839 1799 1750 1710 1661 1774 1685 156 526 500 1230 1 1 30390092 534 7.06 0.42 12 0.15 249.00 4191.00 3480 20240131 -49.51 1610 20241209 9.13 1888 -6.94 20250117 1701 3.29 20250207 3200 -45.09 20240219 1610 9.13 20241209 4.23 N 201490 500 156 억 58605 N N 0 N 00 N
11 20250210 150905 57 100.00 KOSDAQ IT 서비스 N N N N N 1744 -15 5 -0.85 73452350 42361 118.36 1759 1759 1727 2285 1232 1759 1733.96 0.19 0 -3201 1839 1799 1750 1710 1661 1774 1685 156 526 500 1230 1 1 30390092 530 7.00 0.42 12 0.14 249.00 4191.00 3480 20240131 -49.89 1610 20241209 8.32 1888 -7.63 20250117 1701 2.53 20250207 3200 -45.50 20240219 1610 8.32 20241209 4.23 N 201490 500 156 억 58605 N N 0 N 00 N
12 20250210 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 1743 -16 5 -0.91 69819384 40264 112.50 1759 1759 1727 2285 1232 1759 1734.04 0.19 0 -2999 1839 1799 1750 1710 1661 1774 1685 156 526 500 1230 1 1 30390092 530 7.00 0.42 12 0.13 249.00 4191.00 3480 20240131 -49.91 1610 20241209 8.26 1888 -7.68 20250117 1701 2.47 20250207 3200 -45.53 20240219 1610 8.26 20241209 4.23 N 201490 500 156 억 58605 N N 0 N 00 N