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
028080/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
20250211,160353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-30,5,-1.03,189074360,65791,78.18,2925,2930,2840,3770,2030,2900,2873.86,0.00,0,-8315,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,361,-1.47,0.40,12,0.52,-1954.00,7227.00,5130,20240201,-44.05,1611,20241209,78.15,4400,-34.77,20250120,2355,21.87,20250102,4500,-36.22,20240430,1611,78.15,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,150352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-40,5,-1.38,160691870,55847,66.36,2925,2930,2840,3770,2030,2900,2877.36,0.00,0,-7110,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,360,-1.46,0.40,12,0.44,-1954.00,7227.00,5130,20240201,-44.25,1611,20241209,77.53,4400,-35.00,20250120,2355,21.44,20250102,4500,-36.44,20240430,1611,77.53,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,-50,5,-1.72,135889480,47148,56.02,2925,2930,2850,3770,2030,2900,2882.19,0.00,0,-4857,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,358,-1.46,0.39,12,0.37,-1954.00,7227.00,5130,20240201,-44.44,1611,20241209,76.91,4400,-35.23,20250120,2355,21.02,20250102,4500,-36.67,20240430,1611,76.91,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,130351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-15,5,-0.52,97478385,33754,40.11,2925,2930,2865,3770,2030,2900,2887.91,0.00,0,1038,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,363,-1.48,0.40,12,0.27,-1954.00,7227.00,5130,20240201,-43.76,1611,20241209,79.08,4400,-34.43,20250120,2355,22.51,20250102,4500,-35.89,20240430,1611,79.08,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,120352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-5,5,-0.17,82390855,28541,33.91,2925,2930,2865,3770,2030,2900,2886.75,0.00,0,3571,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,364,-1.48,0.40,12,0.23,-1954.00,7227.00,5130,20240201,-43.57,1611,20241209,79.70,4400,-34.20,20250120,2355,22.93,20250102,4500,-35.67,20240430,1611,79.70,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,110353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-20,5,-0.69,73014785,25295,30.06,2925,2930,2865,3770,2030,2900,2886.53,0.00,0,4656,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,362,-1.47,0.40,12,0.20,-1954.00,7227.00,5130,20240201,-43.86,1611,20241209,78.77,4400,-34.55,20250120,2355,22.29,20250102,4500,-36.00,20240430,1611,78.77,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,100352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-15,5,-0.52,35265565,12174,14.47,2925,2930,2880,3770,2030,2900,2896.79,0.00,0,1463,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,363,-1.48,0.40,12,0.10,-1954.00,7227.00,5130,20240201,-43.76,1611,20241209,79.08,4400,-34.43,20250120,2355,22.51,20250102,4500,-35.89,20240430,1611,79.08,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250211,090354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-10,5,-0.34,4400060,1515,1.80,2925,2925,2890,3770,2030,2900,2904.33,0.00,0,-498,3063,2981,2863,2781,2663,3022,2822,63,870,500,1740,5,1,12577506,363,-1.48,0.40,12,0.01,-1954.00,7227.00,5130,20240201,-43.66,1611,20241209,79.39,4400,-34.32,20250120,2355,22.72,20250102,4500,-35.78,20240430,1611,79.39,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250210,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,70,2,2.47,241157640,84154,86.01,2835,2945,2745,3675,1985,2830,2865.67,0.00,0,14737,3053,2941,2883,2771,2713,2912,2742,63,845,500,1690,5,1,12577506,365,-1.48,0.40,12,0.67,-1954.00,7227.00,5130,20240201,-43.47,1611,20241209,80.01,4400,-34.09,20250120,2355,23.14,20250102,4500,-35.56,20240430,1611,80.01,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250210,150351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,70,2,2.47,212148620,74192,75.83,2835,2945,2745,3675,1985,2830,2859.45,0.00,0,9294,3053,2941,2883,2771,2713,2912,2742,63,845,500,1690,5,1,12577506,365,-1.48,0.40,12,0.59,-1954.00,7227.00,5130,20240201,-43.47,1611,20241209,80.01,4400,-34.09,20250120,2355,23.14,20250102,4500,-35.56,20240430,1611,80.01,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N
20250210,140351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,75,2,2.65,197631560,69207,70.74,2835,2945,2745,3675,1985,2830,2855.66,0.00,0,10279,3053,2941,2883,2771,2713,2912,2742,63,845,500,1690,5,1,12577506,365,-1.49,0.40,12,0.55,-1954.00,7227.00,5130,20240201,-43.37,1611,20241209,80.32,4400,-33.98,20250120,2355,23.35,20250102,4500,-35.44,20240430,1611,80.32,20241209,0.36,N,028080,500,62 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 160353 57 100.00 KOSDAQ IT 서비스 N N N N N 2870 -30 5 -1.03 189074360 65791 78.18 2925 2930 2840 3770 2030 2900 2873.86 0.00 0 -8315 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 361 -1.47 0.40 12 0.52 -1954.00 7227.00 5130 20240201 -44.05 1611 20241209 78.15 4400 -34.77 20250120 2355 21.87 20250102 4500 -36.22 20240430 1611 78.15 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
3 20250211 150352 57 100.00 KOSDAQ IT 서비스 N N N N N 2860 -40 5 -1.38 160691870 55847 66.36 2925 2930 2840 3770 2030 2900 2877.36 0.00 0 -7110 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 360 -1.46 0.40 12 0.44 -1954.00 7227.00 5130 20240201 -44.25 1611 20241209 77.53 4400 -35.00 20250120 2355 21.44 20250102 4500 -36.44 20240430 1611 77.53 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
4 20250211 140354 57 100.00 KOSDAQ IT 서비스 N N N N N 2850 -50 5 -1.72 135889480 47148 56.02 2925 2930 2850 3770 2030 2900 2882.19 0.00 0 -4857 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 358 -1.46 0.39 12 0.37 -1954.00 7227.00 5130 20240201 -44.44 1611 20241209 76.91 4400 -35.23 20250120 2355 21.02 20250102 4500 -36.67 20240430 1611 76.91 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
5 20250211 130351 57 100.00 KOSDAQ IT 서비스 N N N N N 2885 -15 5 -0.52 97478385 33754 40.11 2925 2930 2865 3770 2030 2900 2887.91 0.00 0 1038 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 363 -1.48 0.40 12 0.27 -1954.00 7227.00 5130 20240201 -43.76 1611 20241209 79.08 4400 -34.43 20250120 2355 22.51 20250102 4500 -35.89 20240430 1611 79.08 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
6 20250211 120352 57 100.00 KOSDAQ IT 서비스 N N N N N 2895 -5 5 -0.17 82390855 28541 33.91 2925 2930 2865 3770 2030 2900 2886.75 0.00 0 3571 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 364 -1.48 0.40 12 0.23 -1954.00 7227.00 5130 20240201 -43.57 1611 20241209 79.70 4400 -34.20 20250120 2355 22.93 20250102 4500 -35.67 20240430 1611 79.70 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
7 20250211 110353 57 100.00 KOSDAQ IT 서비스 N N N N N 2880 -20 5 -0.69 73014785 25295 30.06 2925 2930 2865 3770 2030 2900 2886.53 0.00 0 4656 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 362 -1.47 0.40 12 0.20 -1954.00 7227.00 5130 20240201 -43.86 1611 20241209 78.77 4400 -34.55 20250120 2355 22.29 20250102 4500 -36.00 20240430 1611 78.77 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
8 20250211 100352 57 100.00 KOSDAQ IT 서비스 N N N N N 2885 -15 5 -0.52 35265565 12174 14.47 2925 2930 2880 3770 2030 2900 2896.79 0.00 0 1463 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 363 -1.48 0.40 12 0.10 -1954.00 7227.00 5130 20240201 -43.76 1611 20241209 79.08 4400 -34.43 20250120 2355 22.51 20250102 4500 -35.89 20240430 1611 79.08 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
9 20250211 090354 57 100.00 KOSDAQ IT 서비스 N N N N N 2890 -10 5 -0.34 4400060 1515 1.80 2925 2925 2890 3770 2030 2900 2904.33 0.00 0 -498 3063 2981 2863 2781 2663 3022 2822 63 870 500 1740 5 1 12577506 363 -1.48 0.40 12 0.01 -1954.00 7227.00 5130 20240201 -43.66 1611 20241209 79.39 4400 -34.32 20250120 2355 22.72 20250102 4500 -35.78 20240430 1611 79.39 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
10 20250210 160351 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 70 2 2.47 241157640 84154 86.01 2835 2945 2745 3675 1985 2830 2865.67 0.00 0 14737 3053 2941 2883 2771 2713 2912 2742 63 845 500 1690 5 1 12577506 365 -1.48 0.40 12 0.67 -1954.00 7227.00 5130 20240201 -43.47 1611 20241209 80.01 4400 -34.09 20250120 2355 23.14 20250102 4500 -35.56 20240430 1611 80.01 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
11 20250210 150351 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 70 2 2.47 212148620 74192 75.83 2835 2945 2745 3675 1985 2830 2859.45 0.00 0 9294 3053 2941 2883 2771 2713 2912 2742 63 845 500 1690 5 1 12577506 365 -1.48 0.40 12 0.59 -1954.00 7227.00 5130 20240201 -43.47 1611 20241209 80.01 4400 -34.09 20250120 2355 23.14 20250102 4500 -35.56 20240430 1611 80.01 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N
12 20250210 140351 57 100.00 KOSDAQ IT 서비스 N N N N N 2905 75 2 2.65 197631560 69207 70.74 2835 2945 2745 3675 1985 2830 2855.66 0.00 0 10279 3053 2941 2883 2771 2713 2912 2742 63 845 500 1690 5 1 12577506 365 -1.49 0.40 12 0.55 -1954.00 7227.00 5130 20240201 -43.37 1611 20241209 80.32 4400 -33.98 20250120 2355 23.35 20250102 4500 -35.44 20240430 1611 80.32 20241209 0.36 N 028080 500 62 억 0 N N 0 N 00 N