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
084440/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
20250211,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,-5,5,-0.46,58914951,54280,120.83,1072,1133,1072,1406,758,1082,1085.39,0.00,0,1138,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,212,-7.58,3.40,09,0.28,-142.00,317.00,1650,20241217,-34.73,728,20241115,47.94,1192,-9.65,20250204,942,14.33,20250123,1650,-34.73,20241217,728,47.94,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1082,0,3,0.00,55316174,50944,113.40,1072,1133,1072,1406,758,1082,1085.82,0.00,0,2237,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,213,-7.62,3.41,09,0.26,-142.00,317.00,1650,20241217,-34.42,728,20241115,48.63,1192,-9.23,20250204,942,14.86,20250123,1650,-34.42,20241217,728,48.63,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1080,-2,5,-0.18,38253174,35202,78.36,1072,1133,1072,1406,758,1082,1086.68,0.00,0,2471,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,213,-7.61,3.41,09,0.18,-142.00,317.00,1650,20241217,-34.55,728,20241115,48.35,1192,-9.40,20250204,942,14.65,20250123,1650,-34.55,20241217,728,48.35,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,130643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,4,2,0.37,32349104,29744,66.21,1072,1133,1072,1406,758,1082,1087.58,0.00,0,5987,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,214,-7.65,3.43,09,0.15,-142.00,317.00,1650,20241217,-34.18,728,20241115,49.18,1192,-8.89,20250204,942,15.29,20250123,1650,-34.18,20241217,728,49.18,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,120643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1083,1,2,0.09,30776953,28295,62.99,1072,1133,1072,1406,758,1082,1087.72,0.00,0,5867,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,213,-7.63,3.42,09,0.14,-142.00,317.00,1650,20241217,-34.36,728,20241115,48.76,1192,-9.14,20250204,942,14.97,20250123,1650,-34.36,20241217,728,48.76,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,110644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,2,2,0.18,25717608,23629,52.60,1072,1133,1072,1406,758,1082,1088.39,0.00,0,6713,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,214,-7.63,3.42,09,0.12,-142.00,317.00,1650,20241217,-34.30,728,20241115,48.90,1192,-9.06,20250204,942,15.07,20250123,1650,-34.30,20241217,728,48.90,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,100645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1087,5,2,0.46,11657339,10726,23.88,1072,1133,1072,1406,758,1082,1086.83,0.00,0,76,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,214,-7.65,3.43,09,0.05,-142.00,317.00,1650,20241217,-34.12,728,20241115,49.31,1192,-8.81,20250204,942,15.39,20250123,1650,-34.12,20241217,728,49.31,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250211,090646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1103,21,2,1.94,2767151,2550,5.68,1072,1133,1072,1406,758,1082,1085.16,0.00,0,-109,1151,1116,1084,1049,1017,1134,1067,20,324,100,670,1,1,19712800,217,-7.77,3.48,09,0.01,-142.00,317.00,1650,20241217,-33.15,728,20241115,51.51,1192,-7.47,20250204,942,17.09,20250123,1650,-33.15,20241217,728,51.51,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250210,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1082,5,2,0.46,48699136,44916,39.58,1052,1119,1052,1400,754,1077,1084.23,0.00,0,4781,1156,1116,1096,1056,1036,1106,1046,20,323,100,660,1,1,19712800,213,-7.62,3.41,09,0.23,-142.00,317.00,1650,20240126,-34.42,728,20241115,48.63,1192,-9.23,20250204,942,14.86,20250123,1650,-34.42,20241217,728,48.63,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250210,150640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,9,2,0.84,47631258,43932,38.71,1052,1119,1052,1400,754,1077,1084.20,0.00,0,5158,1156,1116,1096,1056,1036,1106,1046,20,323,100,660,1,1,19712800,214,-7.65,3.43,09,0.22,-142.00,317.00,1650,20240126,-34.18,728,20241115,49.18,1192,-8.89,20250204,942,15.29,20250123,1650,-34.18,20241217,728,49.18,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250210,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,14,2,1.30,40326343,37206,32.78,1052,1119,1052,1400,754,1077,1083.87,0.00,0,5477,1156,1116,1096,1056,1036,1106,1046,20,323,100,660,1,1,19712800,215,-7.68,3.44,09,0.19,-142.00,317.00,1650,20240126,-33.88,728,20241115,49.86,1192,-8.47,20250204,942,15.82,20250123,1650,-33.88,20241217,728,49.86,20241115,0.06,N,084440,100,19 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 160645 57 100.00 KOSDAQ IT 서비스 N N N N N 1077 -5 5 -0.46 58914951 54280 120.83 1072 1133 1072 1406 758 1082 1085.39 0.00 0 1138 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 212 -7.58 3.40 09 0.28 -142.00 317.00 1650 20241217 -34.73 728 20241115 47.94 1192 -9.65 20250204 942 14.33 20250123 1650 -34.73 20241217 728 47.94 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20250211 150644 57 100.00 KOSDAQ IT 서비스 N N N N N 1082 0 3 0.00 55316174 50944 113.40 1072 1133 1072 1406 758 1082 1085.82 0.00 0 2237 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 213 -7.62 3.41 09 0.26 -142.00 317.00 1650 20241217 -34.42 728 20241115 48.63 1192 -9.23 20250204 942 14.86 20250123 1650 -34.42 20241217 728 48.63 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20250211 140645 57 100.00 KOSDAQ IT 서비스 N N N N N 1080 -2 5 -0.18 38253174 35202 78.36 1072 1133 1072 1406 758 1082 1086.68 0.00 0 2471 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 213 -7.61 3.41 09 0.18 -142.00 317.00 1650 20241217 -34.55 728 20241115 48.35 1192 -9.40 20250204 942 14.65 20250123 1650 -34.55 20241217 728 48.35 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20250211 130643 57 100.00 KOSDAQ IT 서비스 N N N N N 1086 4 2 0.37 32349104 29744 66.21 1072 1133 1072 1406 758 1082 1087.58 0.00 0 5987 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 214 -7.65 3.43 09 0.15 -142.00 317.00 1650 20241217 -34.18 728 20241115 49.18 1192 -8.89 20250204 942 15.29 20250123 1650 -34.18 20241217 728 49.18 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20250211 120643 57 100.00 KOSDAQ IT 서비스 N N N N N 1083 1 2 0.09 30776953 28295 62.99 1072 1133 1072 1406 758 1082 1087.72 0.00 0 5867 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 213 -7.63 3.42 09 0.14 -142.00 317.00 1650 20241217 -34.36 728 20241115 48.76 1192 -9.14 20250204 942 14.97 20250123 1650 -34.36 20241217 728 48.76 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20250211 110644 57 100.00 KOSDAQ IT 서비스 N N N N N 1084 2 2 0.18 25717608 23629 52.60 1072 1133 1072 1406 758 1082 1088.39 0.00 0 6713 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 214 -7.63 3.42 09 0.12 -142.00 317.00 1650 20241217 -34.30 728 20241115 48.90 1192 -9.06 20250204 942 15.07 20250123 1650 -34.30 20241217 728 48.90 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20250211 100645 57 100.00 KOSDAQ IT 서비스 N N N N N 1087 5 2 0.46 11657339 10726 23.88 1072 1133 1072 1406 758 1082 1086.83 0.00 0 76 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 214 -7.65 3.43 09 0.05 -142.00 317.00 1650 20241217 -34.12 728 20241115 49.31 1192 -8.81 20250204 942 15.39 20250123 1650 -34.12 20241217 728 49.31 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20250211 090646 57 100.00 KOSDAQ IT 서비스 N N N N N 1103 21 2 1.94 2767151 2550 5.68 1072 1133 1072 1406 758 1082 1085.16 0.00 0 -109 1151 1116 1084 1049 1017 1134 1067 20 324 100 670 1 1 19712800 217 -7.77 3.48 09 0.01 -142.00 317.00 1650 20241217 -33.15 728 20241115 51.51 1192 -7.47 20250204 942 17.09 20250123 1650 -33.15 20241217 728 51.51 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20250210 160640 57 100.00 KOSDAQ IT 서비스 N N N N N 1082 5 2 0.46 48699136 44916 39.58 1052 1119 1052 1400 754 1077 1084.23 0.00 0 4781 1156 1116 1096 1056 1036 1106 1046 20 323 100 660 1 1 19712800 213 -7.62 3.41 09 0.23 -142.00 317.00 1650 20240126 -34.42 728 20241115 48.63 1192 -9.23 20250204 942 14.86 20250123 1650 -34.42 20241217 728 48.63 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20250210 150640 57 100.00 KOSDAQ IT 서비스 N N N N N 1086 9 2 0.84 47631258 43932 38.71 1052 1119 1052 1400 754 1077 1084.20 0.00 0 5158 1156 1116 1096 1056 1036 1106 1046 20 323 100 660 1 1 19712800 214 -7.65 3.43 09 0.22 -142.00 317.00 1650 20240126 -34.18 728 20241115 49.18 1192 -8.89 20250204 942 15.29 20250123 1650 -34.18 20241217 728 49.18 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20250210 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 1091 14 2 1.30 40326343 37206 32.78 1052 1119 1052 1400 754 1077 1083.87 0.00 0 5477 1156 1116 1096 1056 1036 1106 1046 20 323 100 660 1 1 19712800 215 -7.68 3.44 09 0.19 -142.00 317.00 1650 20240126 -33.88 728 20241115 49.86 1192 -8.47 20250204 942 15.82 20250123 1650 -33.88 20241217 728 49.86 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N