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
038540/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
20250211,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,-4,5,-0.27,64642374,44524,45.04,1458,1480,1430,1895,1021,1458,1451.85,3.69,0,-17443,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,804,-1.31,0.12,12,0.08,-1113.00,12066.00,4000,20240313,-63.65,1357,20241209,7.15,1618,-10.14,20250109,1430,1.68,20250211,4000,-63.65,20240313,1357,7.15,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,2,2,0.14,59471043,40968,41.44,1458,1480,1430,1895,1021,1458,1451.65,3.69,0,-16752,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,808,-1.31,0.12,12,0.07,-1113.00,12066.00,4000,20240313,-63.50,1357,20241209,7.59,1618,-9.77,20250109,1430,2.10,20250211,4000,-63.50,20240313,1357,7.59,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1459,1,2,0.07,54929441,37854,38.29,1458,1480,1430,1895,1021,1458,1451.09,3.69,0,-16281,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,807,-1.31,0.12,12,0.07,-1113.00,12066.00,4000,20240313,-63.52,1357,20241209,7.52,1618,-9.83,20250109,1430,2.03,20250211,4000,-63.52,20240313,1357,7.52,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1456,-2,5,-0.14,47739727,32910,33.29,1458,1480,1430,1895,1021,1458,1450.61,3.69,0,-14972,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,806,-1.31,0.12,12,0.06,-1113.00,12066.00,4000,20240313,-63.60,1357,20241209,7.30,1618,-10.01,20250109,1430,1.82,20250211,4000,-63.60,20240313,1357,7.30,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,120434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1456,-2,5,-0.14,45801085,31577,31.94,1458,1480,1430,1895,1021,1458,1450.46,3.69,0,-14202,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,806,-1.31,0.12,12,0.06,-1113.00,12066.00,4000,20240313,-63.60,1357,20241209,7.30,1618,-10.01,20250109,1430,1.82,20250211,4000,-63.60,20240313,1357,7.30,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,110435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,-4,5,-0.27,22307381,15381,15.56,1458,1480,1430,1895,1021,1458,1450.32,3.69,0,-13726,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,804,-1.31,0.12,12,0.03,-1113.00,12066.00,4000,20240313,-63.65,1357,20241209,7.15,1618,-10.14,20250109,1430,1.68,20250211,4000,-63.65,20240313,1357,7.15,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,100435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,2,2,0.14,5993013,4133,4.18,1458,1480,1430,1895,1021,1458,1450.04,3.69,0,-3684,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,808,-1.31,0.12,12,0.01,-1113.00,12066.00,4000,20240313,-63.50,1357,20241209,7.59,1618,-9.77,20250109,1430,2.10,20250211,4000,-63.50,20240313,1357,7.59,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250211,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1478,20,2,1.37,33616,23,0.02,1458,1480,1458,1895,1021,1458,1461.57,3.69,0,-3,1520,1489,1469,1438,1418,1479,1428,572,437,1000,1020,1,1,55328313,818,-1.33,0.12,12,0.00,-1113.00,12066.00,4000,20240313,-63.05,1357,20241209,8.92,1618,-8.65,20250109,1432,3.21,20250122,4000,-63.05,20240313,1357,8.92,20241209,0.81,N,038540,1000,571 억,,2040493,N,N,0,N,00,N
20250210,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1458,-3,5,-0.21,144260110,98840,74.77,1460,1500,1449,1899,1023,1461,1459.53,3.73,0,-21011,1580,1520,1490,1430,1400,1505,1415,572,438,1000,1020,1,1,55328313,807,-1.31,0.12,12,0.18,-1113.00,12066.00,4000,20240313,-63.55,1357,20241209,7.44,1618,-9.89,20250109,1432,1.82,20250122,4000,-63.55,20240313,1357,7.44,20241209,0.77,N,038540,1000,571 억,,2061506,N,N,0,N,00,N
20250210,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,-1,5,-0.07,129861984,88934,67.28,1460,1500,1454,1899,1023,1461,1460.21,3.73,0,-13036,1580,1520,1490,1430,1400,1505,1415,572,438,1000,1020,1,1,55328313,808,-1.31,0.12,12,0.16,-1113.00,12066.00,4000,20240313,-63.50,1357,20241209,7.59,1618,-9.77,20250109,1432,1.96,20250122,4000,-63.50,20240313,1357,7.59,20241209,0.77,N,038540,1000,571 억,,2061506,N,N,0,N,00,N
20250210,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,-1,5,-0.07,104088757,71223,53.88,1460,1500,1456,1899,1023,1461,1461.45,3.73,0,-2574,1580,1520,1490,1430,1400,1505,1415,572,438,1000,1020,1,1,55328313,808,-1.31,0.12,12,0.13,-1113.00,12066.00,4000,20240313,-63.50,1357,20241209,7.59,1618,-9.77,20250109,1432,1.96,20250122,4000,-63.50,20240313,1357,7.59,20241209,0.77,N,038540,1000,571 억,,2061506,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 160435 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 -4 5 -0.27 64642374 44524 45.04 1458 1480 1430 1895 1021 1458 1451.85 3.69 0 -17443 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 804 -1.31 0.12 12 0.08 -1113.00 12066.00 4000 20240313 -63.65 1357 20241209 7.15 1618 -10.14 20250109 1430 1.68 20250211 4000 -63.65 20240313 1357 7.15 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
3 20250211 150435 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 2 2 0.14 59471043 40968 41.44 1458 1480 1430 1895 1021 1458 1451.65 3.69 0 -16752 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 808 -1.31 0.12 12 0.07 -1113.00 12066.00 4000 20240313 -63.50 1357 20241209 7.59 1618 -9.77 20250109 1430 2.10 20250211 4000 -63.50 20240313 1357 7.59 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
4 20250211 140436 57 100.00 KOSDAQ IT 서비스 N N N N N 1459 1 2 0.07 54929441 37854 38.29 1458 1480 1430 1895 1021 1458 1451.09 3.69 0 -16281 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 807 -1.31 0.12 12 0.07 -1113.00 12066.00 4000 20240313 -63.52 1357 20241209 7.52 1618 -9.83 20250109 1430 2.03 20250211 4000 -63.52 20240313 1357 7.52 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
5 20250211 130433 57 100.00 KOSDAQ IT 서비스 N N N N N 1456 -2 5 -0.14 47739727 32910 33.29 1458 1480 1430 1895 1021 1458 1450.61 3.69 0 -14972 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 806 -1.31 0.12 12 0.06 -1113.00 12066.00 4000 20240313 -63.60 1357 20241209 7.30 1618 -10.01 20250109 1430 1.82 20250211 4000 -63.60 20240313 1357 7.30 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
6 20250211 120434 57 100.00 KOSDAQ IT 서비스 N N N N N 1456 -2 5 -0.14 45801085 31577 31.94 1458 1480 1430 1895 1021 1458 1450.46 3.69 0 -14202 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 806 -1.31 0.12 12 0.06 -1113.00 12066.00 4000 20240313 -63.60 1357 20241209 7.30 1618 -10.01 20250109 1430 1.82 20250211 4000 -63.60 20240313 1357 7.30 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
7 20250211 110435 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 -4 5 -0.27 22307381 15381 15.56 1458 1480 1430 1895 1021 1458 1450.32 3.69 0 -13726 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 804 -1.31 0.12 12 0.03 -1113.00 12066.00 4000 20240313 -63.65 1357 20241209 7.15 1618 -10.14 20250109 1430 1.68 20250211 4000 -63.65 20240313 1357 7.15 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
8 20250211 100435 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 2 2 0.14 5993013 4133 4.18 1458 1480 1430 1895 1021 1458 1450.04 3.69 0 -3684 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 808 -1.31 0.12 12 0.01 -1113.00 12066.00 4000 20240313 -63.50 1357 20241209 7.59 1618 -9.77 20250109 1430 2.10 20250211 4000 -63.50 20240313 1357 7.59 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
9 20250211 090437 57 100.00 KOSDAQ IT 서비스 N N N N N 1478 20 2 1.37 33616 23 0.02 1458 1480 1458 1895 1021 1458 1461.57 3.69 0 -3 1520 1489 1469 1438 1418 1479 1428 572 437 1000 1020 1 1 55328313 818 -1.33 0.12 12 0.00 -1113.00 12066.00 4000 20240313 -63.05 1357 20241209 8.92 1618 -8.65 20250109 1432 3.21 20250122 4000 -63.05 20240313 1357 8.92 20241209 0.81 N 038540 1000 571 억 2040493 N N 0 N 00 N
10 20250210 160433 57 100.00 KOSDAQ IT 서비스 N N N N N 1458 -3 5 -0.21 144260110 98840 74.77 1460 1500 1449 1899 1023 1461 1459.53 3.73 0 -21011 1580 1520 1490 1430 1400 1505 1415 572 438 1000 1020 1 1 55328313 807 -1.31 0.12 12 0.18 -1113.00 12066.00 4000 20240313 -63.55 1357 20241209 7.44 1618 -9.89 20250109 1432 1.82 20250122 4000 -63.55 20240313 1357 7.44 20241209 0.77 N 038540 1000 571 억 2061506 N N 0 N 00 N
11 20250210 150433 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 -1 5 -0.07 129861984 88934 67.28 1460 1500 1454 1899 1023 1461 1460.21 3.73 0 -13036 1580 1520 1490 1430 1400 1505 1415 572 438 1000 1020 1 1 55328313 808 -1.31 0.12 12 0.16 -1113.00 12066.00 4000 20240313 -63.50 1357 20241209 7.59 1618 -9.77 20250109 1432 1.96 20250122 4000 -63.50 20240313 1357 7.59 20241209 0.77 N 038540 1000 571 억 2061506 N N 0 N 00 N
12 20250210 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 -1 5 -0.07 104088757 71223 53.88 1460 1500 1456 1899 1023 1461 1461.45 3.73 0 -2574 1580 1520 1490 1430 1400 1505 1415 572 438 1000 1020 1 1 55328313 808 -1.31 0.12 12 0.13 -1113.00 12066.00 4000 20240313 -63.50 1357 20241209 7.59 1618 -9.77 20250109 1432 1.96 20250122 4000 -63.50 20240313 1357 7.59 20241209 0.77 N 038540 1000 571 억 2061506 N N 0 N 00 N