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
303530/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
20250211,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,20,2,0.27,90152190,12232,67.34,7510,7510,7310,9500,5120,7310,7370.19,1.49,0,-2148,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,538,52.36,1.27,12,0.17,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,17560,-58.26,20240220,5930,23.61,20241209,2.37,N,303530,500,36 억,,109266,N,Y,0,N,00,N
20250211,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,60,2,0.82,84918210,11518,63.41,7510,7510,7310,9500,5120,7310,7372.65,1.49,0,-2156,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,541,52.64,1.28,12,0.16,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,17560,-58.03,20240220,5930,24.28,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250211,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,70,2,0.96,76715710,10402,57.26,7510,7510,7310,9500,5120,7310,7375.09,1.49,0,-2196,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,542,52.71,1.28,12,0.14,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,8130,-9.23,20250204,6670,10.64,20250123,17560,-57.97,20240220,5930,24.45,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250211,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,70,2,0.96,73934630,10025,55.19,7510,7510,7310,9500,5120,7310,7375.03,1.49,0,-2200,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,542,52.71,1.28,12,0.14,140.00,5750.00,17560,20240220,-57.97,5930,20241209,24.45,8130,-9.23,20250204,6670,10.64,20250123,17560,-57.97,20240220,5930,24.45,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250211,121055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,80,2,1.09,67974020,9216,50.73,7510,7510,7310,9500,5120,7310,7375.65,1.49,0,-2200,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,542,52.79,1.29,12,0.13,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,17560,-57.92,20240220,5930,24.62,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250211,111057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,50,2,0.68,49808620,6737,37.09,7510,7510,7340,9500,5120,7310,7393.29,1.49,0,-2201,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,540,52.57,1.28,12,0.09,140.00,5750.00,17560,20240220,-58.09,5930,20241209,24.11,8130,-9.47,20250204,6670,10.34,20250123,17560,-58.09,20240220,5930,24.11,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250211,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,100,2,1.37,38953300,5263,28.97,7510,7510,7340,9500,5120,7310,7401.35,1.49,0,-1924,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,544,52.93,1.29,12,0.07,140.00,5750.00,17560,20240220,-57.80,5930,20241209,24.96,8130,-8.86,20250204,6670,11.09,20250123,17560,-57.80,20240220,5930,24.96,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250211,091101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,90,2,1.23,17534490,2362,13.00,7510,7510,7380,9500,5120,7310,7423.58,1.49,0,-747,7550,7430,7330,7210,7110,7490,7270,37,2190,500,4670,10,1,7339299,543,52.86,1.29,12,0.03,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,17560,-57.86,20240220,5930,24.79,20241209,2.37,N,303530,500,36 억,,109266,N,N,0,N,00,N
20250210,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-20,5,-0.27,132911510,18085,26.99,7230,7450,7230,9520,5140,7330,7349.44,1.49,0,0,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,537,52.21,1.27,12,0.25,140.00,5750.00,17560,20240220,-58.37,5930,20241209,23.27,8130,-10.09,20250204,6670,9.60,20250123,17560,-58.37,20240220,5930,23.27,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
20250210,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,20,2,0.27,123129510,16747,25.00,7230,7450,7230,9520,5140,7330,7352.33,1.49,0,22,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,539,52.50,1.28,12,0.23,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,17560,-58.14,20240220,5930,23.95,20241209,2.37,N,303530,500,36 억,,109160,N,N,0,N,00,N
20250210,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,20,2,0.27,90607250,12307,18.37,7230,7450,7230,9520,5140,7330,7362.25,1.49,0,-484,7723,7526,7323,7126,6923,7625,7225,37,2190,500,4690,10,1,7339299,539,52.50,1.28,12,0.17,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,17560,-58.14,20240220,5930,23.95,20241209,2.37,N,303530,500,36 억,,109160,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 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 7330 20 2 0.27 90152190 12232 67.34 7510 7510 7310 9500 5120 7310 7370.19 1.49 0 -2148 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 538 52.36 1.27 12 0.17 140.00 5750.00 17560 20240220 -58.26 5930 20241209 23.61 8130 -9.84 20250204 6670 9.90 20250123 17560 -58.26 20240220 5930 23.61 20241209 2.37 N 303530 500 36 억 109266 N Y 0 N 00 N
3 20250211 151057 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 60 2 0.82 84918210 11518 63.41 7510 7510 7310 9500 5120 7310 7372.65 1.49 0 -2156 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 541 52.64 1.28 12 0.16 140.00 5750.00 17560 20240220 -58.03 5930 20241209 24.28 8130 -9.35 20250204 6670 10.49 20250123 17560 -58.03 20240220 5930 24.28 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
4 20250211 141056 57 100.00 KOSDAQ IT 서비스 N N N N N 7380 70 2 0.96 76715710 10402 57.26 7510 7510 7310 9500 5120 7310 7375.09 1.49 0 -2196 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 542 52.71 1.28 12 0.14 140.00 5750.00 17560 20240220 -57.97 5930 20241209 24.45 8130 -9.23 20250204 6670 10.64 20250123 17560 -57.97 20240220 5930 24.45 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
5 20250211 131057 57 100.00 KOSDAQ IT 서비스 N N N N N 7380 70 2 0.96 73934630 10025 55.19 7510 7510 7310 9500 5120 7310 7375.03 1.49 0 -2200 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 542 52.71 1.28 12 0.14 140.00 5750.00 17560 20240220 -57.97 5930 20241209 24.45 8130 -9.23 20250204 6670 10.64 20250123 17560 -57.97 20240220 5930 24.45 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
6 20250211 121055 57 100.00 KOSDAQ IT 서비스 N N N N N 7390 80 2 1.09 67974020 9216 50.73 7510 7510 7310 9500 5120 7310 7375.65 1.49 0 -2200 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 542 52.79 1.29 12 0.13 140.00 5750.00 17560 20240220 -57.92 5930 20241209 24.62 8130 -9.10 20250204 6670 10.79 20250123 17560 -57.92 20240220 5930 24.62 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
7 20250211 111057 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 50 2 0.68 49808620 6737 37.09 7510 7510 7340 9500 5120 7310 7393.29 1.49 0 -2201 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 540 52.57 1.28 12 0.09 140.00 5750.00 17560 20240220 -58.09 5930 20241209 24.11 8130 -9.47 20250204 6670 10.34 20250123 17560 -58.09 20240220 5930 24.11 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
8 20250211 101056 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 100 2 1.37 38953300 5263 28.97 7510 7510 7340 9500 5120 7310 7401.35 1.49 0 -1924 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 544 52.93 1.29 12 0.07 140.00 5750.00 17560 20240220 -57.80 5930 20241209 24.96 8130 -8.86 20250204 6670 11.09 20250123 17560 -57.80 20240220 5930 24.96 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
9 20250211 091101 57 100.00 KOSDAQ IT 서비스 N N N N N 7400 90 2 1.23 17534490 2362 13.00 7510 7510 7380 9500 5120 7310 7423.58 1.49 0 -747 7550 7430 7330 7210 7110 7490 7270 37 2190 500 4670 10 1 7339299 543 52.86 1.29 12 0.03 140.00 5750.00 17560 20240220 -57.86 5930 20241209 24.79 8130 -8.98 20250204 6670 10.94 20250123 17560 -57.86 20240220 5930 24.79 20241209 2.37 N 303530 500 36 억 109266 N N 0 N 00 N
10 20250210 161049 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -20 5 -0.27 132911510 18085 26.99 7230 7450 7230 9520 5140 7330 7349.44 1.49 0 0 7723 7526 7323 7126 6923 7625 7225 37 2190 500 4690 10 1 7339299 537 52.21 1.27 12 0.25 140.00 5750.00 17560 20240220 -58.37 5930 20241209 23.27 8130 -10.09 20250204 6670 9.60 20250123 17560 -58.37 20240220 5930 23.27 20241209 2.37 N 303530 500 36 억 109160 N N 0 N 00 N
11 20250210 151049 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 20 2 0.27 123129510 16747 25.00 7230 7450 7230 9520 5140 7330 7352.33 1.49 0 22 7723 7526 7323 7126 6923 7625 7225 37 2190 500 4690 10 1 7339299 539 52.50 1.28 12 0.23 140.00 5750.00 17560 20240220 -58.14 5930 20241209 23.95 8130 -9.59 20250204 6670 10.19 20250123 17560 -58.14 20240220 5930 23.95 20241209 2.37 N 303530 500 36 억 109160 N N 0 N 00 N
12 20250210 141049 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 20 2 0.27 90607250 12307 18.37 7230 7450 7230 9520 5140 7330 7362.25 1.49 0 -484 7723 7526 7323 7126 6923 7625 7225 37 2190 500 4690 10 1 7339299 539 52.50 1.28 12 0.17 140.00 5750.00 17560 20240220 -58.14 5930 20241209 23.95 8130 -9.59 20250204 6670 10.19 20250123 17560 -58.14 20240220 5930 23.95 20241209 2.37 N 303530 500 36 억 109160 N N 0 N 00 N