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
045340/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
20250211,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,210,2,2.88,656459620,88186,105.26,7210,7570,7210,9460,5100,7280,7443.93,2.42,0,11688,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,641,16.95,2.93,12,1.03,442.00,2553.00,14490,20241210,-48.31,4100,20241122,82.68,10600,-29.34,20250102,6820,9.82,20250203,14490,-48.31,20241210,4100,82.68,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,270,2,3.71,612846910,82378,98.33,7210,7570,7210,9460,5100,7280,7439.45,2.42,0,12672,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,646,17.08,2.96,12,0.96,442.00,2553.00,14490,20241210,-47.90,4100,20241122,84.15,10600,-28.77,20250102,6820,10.70,20250203,14490,-47.90,20241210,4100,84.15,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,220,2,3.02,439775780,59352,70.84,7210,7560,7210,9460,5100,7280,7409.62,2.42,0,17512,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,642,16.97,2.94,12,0.69,442.00,2553.00,14490,20241210,-48.24,4100,20241122,82.93,10600,-29.25,20250102,6820,9.97,20250203,14490,-48.24,20241210,4100,82.93,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,80,2,1.10,280796930,38067,45.44,7210,7490,7210,9460,5100,7280,7376.39,2.42,0,7679,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,630,16.65,2.88,12,0.44,442.00,2553.00,14490,20241210,-49.21,4100,20241122,79.51,10600,-30.57,20250102,6820,7.92,20250203,14490,-49.21,20241210,4100,79.51,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,120457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,100,2,1.37,246239610,33385,39.85,7210,7490,7210,9460,5100,7280,7375.76,2.42,0,8187,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,632,16.70,2.89,12,0.39,442.00,2553.00,14490,20241210,-49.07,4100,20241122,80.00,10600,-30.38,20250102,6820,8.21,20250203,14490,-49.07,20241210,4100,80.00,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,130,2,1.79,195827840,26610,31.76,7210,7460,7210,9460,5100,7280,7359.19,2.42,0,8731,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,634,16.76,2.90,12,0.31,442.00,2553.00,14490,20241210,-48.86,4100,20241122,80.73,10600,-30.09,20250102,6820,8.65,20250203,14490,-48.86,20241210,4100,80.73,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,100458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,70,2,0.96,67732000,9269,11.06,7210,7350,7210,9460,5100,7280,7307.37,2.42,0,1268,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,629,16.63,2.88,12,0.11,442.00,2553.00,14490,20241210,-49.28,4100,20241122,79.27,10600,-30.66,20250102,6820,7.77,20250203,14490,-49.28,20241210,4100,79.27,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250211,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,10,2,0.14,9089340,1249,1.49,7210,7320,7210,9460,5100,7280,7277.29,2.42,0,719,7493,7386,7193,7086,6893,7440,7140,43,2180,500,4360,10,1,8558040,624,16.49,2.86,12,0.01,442.00,2553.00,14490,20241210,-49.69,4100,20241122,77.80,10600,-31.23,20250102,6820,6.89,20250203,14490,-49.69,20241210,4100,77.80,20241122,0.26,N,045340,500,42 억,,207490,N,N,0,N,00,N
20250210,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,120,2,1.68,592523090,82672,180.96,7150,7300,7000,9300,5020,7160,7167.00,2.27,0,13900,7526,7342,7206,7022,6886,7275,6955,43,2140,500,4290,10,1,8558040,623,16.47,2.85,12,0.97,442.00,2553.00,14490,20241210,-49.76,4100,20241122,77.56,10600,-31.32,20250102,6820,6.74,20250203,14490,-49.76,20241210,4100,77.56,20241122,0.31,N,045340,500,42 억,,193880,N,N,0,N,00,N
20250210,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,90,2,1.26,570524520,79642,174.32,7150,7300,7000,9300,5020,7160,7163.61,2.27,0,13892,7526,7342,7206,7022,6886,7275,6955,43,2140,500,4290,10,1,8558040,620,16.40,2.84,12,0.93,442.00,2553.00,14490,20241210,-49.97,4100,20241122,76.83,10600,-31.60,20250102,6820,6.30,20250203,14490,-49.97,20241210,4100,76.83,20241122,0.31,N,045340,500,42 억,,193880,N,N,0,N,00,N
20250210,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,100,2,1.40,536721090,74970,164.10,7150,7300,7000,9300,5020,7160,7159.14,2.27,0,14554,7526,7342,7206,7022,6886,7275,6955,43,2140,500,4290,10,1,8558040,621,16.43,2.84,12,0.88,442.00,2553.00,14490,20241210,-49.90,4100,20241122,77.07,10600,-31.51,20250102,6820,6.45,20250203,14490,-49.90,20241210,4100,77.07,20241122,0.31,N,045340,500,42 억,,193880,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 160459 57 100.00 KOSDAQ IT 서비스 N N N N N 7490 210 2 2.88 656459620 88186 105.26 7210 7570 7210 9460 5100 7280 7443.93 2.42 0 11688 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 641 16.95 2.93 12 1.03 442.00 2553.00 14490 20241210 -48.31 4100 20241122 82.68 10600 -29.34 20250102 6820 9.82 20250203 14490 -48.31 20241210 4100 82.68 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
3 20250211 150458 57 100.00 KOSDAQ IT 서비스 N N N N N 7550 270 2 3.71 612846910 82378 98.33 7210 7570 7210 9460 5100 7280 7439.45 2.42 0 12672 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 646 17.08 2.96 12 0.96 442.00 2553.00 14490 20241210 -47.90 4100 20241122 84.15 10600 -28.77 20250102 6820 10.70 20250203 14490 -47.90 20241210 4100 84.15 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
4 20250211 140459 57 100.00 KOSDAQ IT 서비스 N N N N N 7500 220 2 3.02 439775780 59352 70.84 7210 7560 7210 9460 5100 7280 7409.62 2.42 0 17512 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 642 16.97 2.94 12 0.69 442.00 2553.00 14490 20241210 -48.24 4100 20241122 82.93 10600 -29.25 20250102 6820 9.97 20250203 14490 -48.24 20241210 4100 82.93 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
5 20250211 130457 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 80 2 1.10 280796930 38067 45.44 7210 7490 7210 9460 5100 7280 7376.39 2.42 0 7679 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 630 16.65 2.88 12 0.44 442.00 2553.00 14490 20241210 -49.21 4100 20241122 79.51 10600 -30.57 20250102 6820 7.92 20250203 14490 -49.21 20241210 4100 79.51 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
6 20250211 120457 57 100.00 KOSDAQ IT 서비스 N N N N N 7380 100 2 1.37 246239610 33385 39.85 7210 7490 7210 9460 5100 7280 7375.76 2.42 0 8187 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 632 16.70 2.89 12 0.39 442.00 2553.00 14490 20241210 -49.07 4100 20241122 80.00 10600 -30.38 20250102 6820 8.21 20250203 14490 -49.07 20241210 4100 80.00 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
7 20250211 110458 57 100.00 KOSDAQ IT 서비스 N N N N N 7410 130 2 1.79 195827840 26610 31.76 7210 7460 7210 9460 5100 7280 7359.19 2.42 0 8731 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 634 16.76 2.90 12 0.31 442.00 2553.00 14490 20241210 -48.86 4100 20241122 80.73 10600 -30.09 20250102 6820 8.65 20250203 14490 -48.86 20241210 4100 80.73 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
8 20250211 100458 57 100.00 KOSDAQ IT 서비스 N N N N N 7350 70 2 0.96 67732000 9269 11.06 7210 7350 7210 9460 5100 7280 7307.37 2.42 0 1268 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 629 16.63 2.88 12 0.11 442.00 2553.00 14490 20241210 -49.28 4100 20241122 79.27 10600 -30.66 20250102 6820 7.77 20250203 14490 -49.28 20241210 4100 79.27 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
9 20250211 090500 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 10 2 0.14 9089340 1249 1.49 7210 7320 7210 9460 5100 7280 7277.29 2.42 0 719 7493 7386 7193 7086 6893 7440 7140 43 2180 500 4360 10 1 8558040 624 16.49 2.86 12 0.01 442.00 2553.00 14490 20241210 -49.69 4100 20241122 77.80 10600 -31.23 20250102 6820 6.89 20250203 14490 -49.69 20241210 4100 77.80 20241122 0.26 N 045340 500 42 억 207490 N N 0 N 00 N
10 20250210 160456 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 120 2 1.68 592523090 82672 180.96 7150 7300 7000 9300 5020 7160 7167.00 2.27 0 13900 7526 7342 7206 7022 6886 7275 6955 43 2140 500 4290 10 1 8558040 623 16.47 2.85 12 0.97 442.00 2553.00 14490 20241210 -49.76 4100 20241122 77.56 10600 -31.32 20250102 6820 6.74 20250203 14490 -49.76 20241210 4100 77.56 20241122 0.31 N 045340 500 42 억 193880 N N 0 N 00 N
11 20250210 150455 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 90 2 1.26 570524520 79642 174.32 7150 7300 7000 9300 5020 7160 7163.61 2.27 0 13892 7526 7342 7206 7022 6886 7275 6955 43 2140 500 4290 10 1 8558040 620 16.40 2.84 12 0.93 442.00 2553.00 14490 20241210 -49.97 4100 20241122 76.83 10600 -31.60 20250102 6820 6.30 20250203 14490 -49.97 20241210 4100 76.83 20241122 0.31 N 045340 500 42 억 193880 N N 0 N 00 N
12 20250210 140455 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 100 2 1.40 536721090 74970 164.10 7150 7300 7000 9300 5020 7160 7159.14 2.27 0 14554 7526 7342 7206 7022 6886 7275 6955 43 2140 500 4290 10 1 8558040 621 16.43 2.84 12 0.88 442.00 2553.00 14490 20241210 -49.90 4100 20241122 77.07 10600 -31.51 20250102 6820 6.45 20250203 14490 -49.90 20241210 4100 77.07 20241122 0.31 N 045340 500 42 억 193880 N N 0 N 00 N