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
010280/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
20250211,160243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,638,2,2,0.31,17073937,26616,59.10,636,648,636,826,446,636,641.49,0.00,0,-1763,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,415,7.60,0.65,12,0.04,84.00,977.00,1071,20240131,-40.43,562,20240805,13.52,665,-4.06,20250106,610,4.59,20250203,1000,-36.20,20240219,562,13.52,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,150243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,3,2,0.47,16869139,26295,58.39,636,648,636,826,446,636,641.53,0.00,0,-1746,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,416,7.61,0.65,12,0.04,84.00,977.00,1071,20240131,-40.34,562,20240805,13.70,665,-3.91,20250106,610,4.75,20250203,1000,-36.10,20240219,562,13.70,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,140244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,637,1,2,0.16,16167361,25194,55.94,636,648,636,826,446,636,641.71,0.00,0,-1746,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,415,7.58,0.65,12,0.04,84.00,977.00,1071,20240131,-40.52,562,20240805,13.35,665,-4.21,20250106,610,4.43,20250203,1000,-36.30,20240219,562,13.35,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,130241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,642,6,2,0.94,15894613,24766,54.99,636,648,636,826,446,636,641.79,0.00,0,-1746,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,418,7.64,0.66,12,0.04,84.00,977.00,1071,20240131,-40.06,562,20240805,14.23,665,-3.46,20250106,610,5.25,20250203,1000,-35.80,20240219,562,14.23,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,120242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,643,7,2,1.10,14221900,22139,49.16,636,648,636,826,446,636,642.39,0.00,0,-1726,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,419,7.65,0.66,12,0.03,84.00,977.00,1071,20240131,-39.96,562,20240805,14.41,665,-3.31,20250106,610,5.41,20250203,1000,-35.70,20240219,562,14.41,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,110243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,642,6,2,0.94,10370315,16127,35.81,636,648,636,826,446,636,643.04,0.00,0,-1726,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,418,7.64,0.66,12,0.02,84.00,977.00,1071,20240131,-40.06,562,20240805,14.23,665,-3.46,20250106,610,5.25,20250203,1000,-35.80,20240219,562,14.23,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,100243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,645,9,2,1.42,7488434,11658,25.89,636,648,636,826,446,636,642.34,0.00,0,-84,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,420,7.68,0.66,12,0.02,84.00,977.00,1071,20240131,-39.78,562,20240805,14.77,665,-3.01,20250106,610,5.74,20250203,1000,-35.50,20240219,562,14.77,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250211,090243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,636,0,3,0.00,134196,211,0.47,636,636,636,826,446,636,636.00,0.00,0,-30,667,651,642,626,617,647,622,326,190,500,440,1,1,65123786,414,7.57,0.65,12,0.00,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,665,-4.36,20250106,610,4.26,20250203,1000,-36.40,20240219,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250210,160242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,636,-5,5,-0.78,28900032,45034,94.68,650,658,633,833,449,641,641.74,0.00,0,511,661,651,639,629,617,656,634,326,192,500,440,1,1,65123786,414,7.57,0.65,12,0.07,84.00,977.00,1071,20240131,-40.62,562,20240805,13.17,665,-4.36,20250106,610,4.26,20250203,1000,-36.40,20240219,562,13.17,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250210,150242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,642,1,2,0.16,20310535,31547,66.33,650,658,633,833,449,641,643.82,0.00,0,752,661,651,639,629,617,656,634,326,192,500,440,1,1,65123786,418,7.64,0.66,12,0.05,84.00,977.00,1071,20240131,-40.06,562,20240805,14.23,665,-3.46,20250106,610,5.25,20250203,1000,-35.80,20240219,562,14.23,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20250210,140242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-1,5,-0.16,19074733,29615,62.26,650,658,633,833,449,641,644.09,0.00,0,634,661,651,639,629,617,656,634,326,192,500,440,1,1,65123786,417,7.62,0.66,12,0.05,84.00,977.00,1071,20240131,-40.24,562,20240805,13.88,665,-3.76,20250106,610,4.92,20250203,1000,-36.00,20240219,562,13.88,20240805,0.00,N,010280,500,325 억,,0,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 160243 57 100.00 KOSDAQ IT 서비스 N N N N N 638 2 2 0.31 17073937 26616 59.10 636 648 636 826 446 636 641.49 0.00 0 -1763 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 415 7.60 0.65 12 0.04 84.00 977.00 1071 20240131 -40.43 562 20240805 13.52 665 -4.06 20250106 610 4.59 20250203 1000 -36.20 20240219 562 13.52 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
3 20250211 150243 57 100.00 KOSDAQ IT 서비스 N N N N N 639 3 2 0.47 16869139 26295 58.39 636 648 636 826 446 636 641.53 0.00 0 -1746 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 416 7.61 0.65 12 0.04 84.00 977.00 1071 20240131 -40.34 562 20240805 13.70 665 -3.91 20250106 610 4.75 20250203 1000 -36.10 20240219 562 13.70 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
4 20250211 140244 57 100.00 KOSDAQ IT 서비스 N N N N N 637 1 2 0.16 16167361 25194 55.94 636 648 636 826 446 636 641.71 0.00 0 -1746 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 415 7.58 0.65 12 0.04 84.00 977.00 1071 20240131 -40.52 562 20240805 13.35 665 -4.21 20250106 610 4.43 20250203 1000 -36.30 20240219 562 13.35 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
5 20250211 130241 57 100.00 KOSDAQ IT 서비스 N N N N N 642 6 2 0.94 15894613 24766 54.99 636 648 636 826 446 636 641.79 0.00 0 -1746 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 418 7.64 0.66 12 0.04 84.00 977.00 1071 20240131 -40.06 562 20240805 14.23 665 -3.46 20250106 610 5.25 20250203 1000 -35.80 20240219 562 14.23 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
6 20250211 120242 57 100.00 KOSDAQ IT 서비스 N N N N N 643 7 2 1.10 14221900 22139 49.16 636 648 636 826 446 636 642.39 0.00 0 -1726 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 419 7.65 0.66 12 0.03 84.00 977.00 1071 20240131 -39.96 562 20240805 14.41 665 -3.31 20250106 610 5.41 20250203 1000 -35.70 20240219 562 14.41 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
7 20250211 110243 57 100.00 KOSDAQ IT 서비스 N N N N N 642 6 2 0.94 10370315 16127 35.81 636 648 636 826 446 636 643.04 0.00 0 -1726 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 418 7.64 0.66 12 0.02 84.00 977.00 1071 20240131 -40.06 562 20240805 14.23 665 -3.46 20250106 610 5.25 20250203 1000 -35.80 20240219 562 14.23 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
8 20250211 100243 57 100.00 KOSDAQ IT 서비스 N N N N N 645 9 2 1.42 7488434 11658 25.89 636 648 636 826 446 636 642.34 0.00 0 -84 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 420 7.68 0.66 12 0.02 84.00 977.00 1071 20240131 -39.78 562 20240805 14.77 665 -3.01 20250106 610 5.74 20250203 1000 -35.50 20240219 562 14.77 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
9 20250211 090243 57 100.00 KOSDAQ IT 서비스 N N N N N 636 0 3 0.00 134196 211 0.47 636 636 636 826 446 636 636.00 0.00 0 -30 667 651 642 626 617 647 622 326 190 500 440 1 1 65123786 414 7.57 0.65 12 0.00 84.00 977.00 1071 20240131 -40.62 562 20240805 13.17 665 -4.36 20250106 610 4.26 20250203 1000 -36.40 20240219 562 13.17 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
10 20250210 160242 57 100.00 KOSDAQ IT 서비스 N N N N N 636 -5 5 -0.78 28900032 45034 94.68 650 658 633 833 449 641 641.74 0.00 0 511 661 651 639 629 617 656 634 326 192 500 440 1 1 65123786 414 7.57 0.65 12 0.07 84.00 977.00 1071 20240131 -40.62 562 20240805 13.17 665 -4.36 20250106 610 4.26 20250203 1000 -36.40 20240219 562 13.17 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
11 20250210 150242 57 100.00 KOSDAQ IT 서비스 N N N N N 642 1 2 0.16 20310535 31547 66.33 650 658 633 833 449 641 643.82 0.00 0 752 661 651 639 629 617 656 634 326 192 500 440 1 1 65123786 418 7.64 0.66 12 0.05 84.00 977.00 1071 20240131 -40.06 562 20240805 14.23 665 -3.46 20250106 610 5.25 20250203 1000 -35.80 20240219 562 14.23 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
12 20250210 140242 57 100.00 KOSDAQ IT 서비스 N N N N N 640 -1 5 -0.16 19074733 29615 62.26 650 658 633 833 449 641 644.09 0.00 0 634 661 651 639 629 617 656 634 326 192 500 440 1 1 65123786 417 7.62 0.66 12 0.05 84.00 977.00 1071 20240131 -40.24 562 20240805 13.88 665 -3.76 20250106 610 4.92 20250203 1000 -36.00 20240219 562 13.88 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N