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
089150/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
20250211,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,40,2,1.67,92481305,38393,247.27,2400,2440,2360,3120,1680,2400,2408.81,0.96,0,6037,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,418,36.42,1.23,12,0.22,67.00,1989.00,3270,20240208,-25.38,1815,20240805,34.44,2630,-7.22,20250107,2210,10.41,20250203,3235,-24.57,20240214,1815,34.44,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,5,2,0.21,87570850,36375,234.27,2400,2440,2360,3120,1680,2400,2407.45,0.96,0,6674,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,412,35.90,1.21,12,0.21,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,5,2,0.21,69417525,28796,185.46,2400,2440,2360,3120,1680,2400,2410.67,0.96,0,6129,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,412,35.90,1.21,12,0.17,67.00,1989.00,3270,20240208,-26.45,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3235,-25.66,20240214,1815,32.51,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,130656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,10,2,0.42,67650285,28058,180.70,2400,2440,2360,3120,1680,2400,2411.09,0.96,0,6140,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,413,35.97,1.21,12,0.16,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3235,-25.50,20240214,1815,32.78,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,10,2,0.42,60309830,25002,161.02,2400,2440,2360,3120,1680,2400,2412.20,0.96,0,5375,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,413,35.97,1.21,12,0.15,67.00,1989.00,3270,20240208,-26.30,1815,20240805,32.78,2630,-8.37,20250107,2210,9.05,20250203,3235,-25.50,20240214,1815,32.78,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,110657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,15,2,0.62,52019170,21563,138.87,2400,2440,2360,3120,1680,2400,2412.43,0.96,0,4625,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,414,36.04,1.21,12,0.13,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3235,-25.35,20240214,1815,33.06,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,0,3,0.00,17373625,7302,47.03,2400,2400,2360,3120,1680,2400,2379.30,0.96,0,616,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,412,35.82,1.21,12,0.04,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250211,090659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-30,5,-1.25,1867545,781,5.03,2400,2400,2365,3120,1680,2400,2391.22,0.96,0,-86,2466,2432,2381,2347,2296,2450,2365,86,720,500,1530,5,1,17150000,406,35.37,1.19,12,0.00,67.00,1989.00,3270,20240208,-27.52,1815,20240805,30.58,2630,-9.89,20250107,2210,7.24,20250203,3235,-26.74,20240214,1815,30.58,20240805,1.32,N,089150,500,85 억,,164806,N,N,0,N,00,N
20250210,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,25,2,1.05,36904035,15515,77.39,2375,2415,2330,3085,1665,2375,2378.59,0.98,0,-3027,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,412,35.82,1.21,12,0.09,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
20250210,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,25,2,1.05,31167815,13126,65.48,2375,2415,2330,3085,1665,2375,2374.51,0.98,0,-2783,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,412,35.82,1.21,12,0.08,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,167533,N,N,0,N,00,N
20250210,140652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,25,2,1.05,19684320,8348,41.64,2375,2400,2330,3085,1665,2375,2357.97,0.98,0,-1971,2415,2395,2355,2335,2295,2405,2345,86,710,500,1520,5,1,17150000,412,35.82,1.21,12,0.05,67.00,1989.00,3270,20240208,-26.61,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3235,-25.81,20240214,1815,32.23,20240805,1.32,N,089150,500,85 억,,167533,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 160657 57 100.00 KOSDAQ IT 서비스 N N N N N 2440 40 2 1.67 92481305 38393 247.27 2400 2440 2360 3120 1680 2400 2408.81 0.96 0 6037 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 418 36.42 1.23 12 0.22 67.00 1989.00 3270 20240208 -25.38 1815 20240805 34.44 2630 -7.22 20250107 2210 10.41 20250203 3235 -24.57 20240214 1815 34.44 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
3 20250211 150657 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 5 2 0.21 87570850 36375 234.27 2400 2440 2360 3120 1680 2400 2407.45 0.96 0 6674 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 412 35.90 1.21 12 0.21 67.00 1989.00 3270 20240208 -26.45 1815 20240805 32.51 2630 -8.56 20250107 2210 8.82 20250203 3235 -25.66 20240214 1815 32.51 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
4 20250211 140658 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 5 2 0.21 69417525 28796 185.46 2400 2440 2360 3120 1680 2400 2410.67 0.96 0 6129 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 412 35.90 1.21 12 0.17 67.00 1989.00 3270 20240208 -26.45 1815 20240805 32.51 2630 -8.56 20250107 2210 8.82 20250203 3235 -25.66 20240214 1815 32.51 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
5 20250211 130656 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 10 2 0.42 67650285 28058 180.70 2400 2440 2360 3120 1680 2400 2411.09 0.96 0 6140 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 413 35.97 1.21 12 0.16 67.00 1989.00 3270 20240208 -26.30 1815 20240805 32.78 2630 -8.37 20250107 2210 9.05 20250203 3235 -25.50 20240214 1815 32.78 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
6 20250211 120656 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 10 2 0.42 60309830 25002 161.02 2400 2440 2360 3120 1680 2400 2412.20 0.96 0 5375 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 413 35.97 1.21 12 0.15 67.00 1989.00 3270 20240208 -26.30 1815 20240805 32.78 2630 -8.37 20250107 2210 9.05 20250203 3235 -25.50 20240214 1815 32.78 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
7 20250211 110657 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 15 2 0.62 52019170 21563 138.87 2400 2440 2360 3120 1680 2400 2412.43 0.96 0 4625 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 414 36.04 1.21 12 0.13 67.00 1989.00 3270 20240208 -26.15 1815 20240805 33.06 2630 -8.17 20250107 2210 9.28 20250203 3235 -25.35 20240214 1815 33.06 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
8 20250211 100658 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 0 3 0.00 17373625 7302 47.03 2400 2400 2360 3120 1680 2400 2379.30 0.96 0 616 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 412 35.82 1.21 12 0.04 67.00 1989.00 3270 20240208 -26.61 1815 20240805 32.23 2630 -8.75 20250107 2210 8.60 20250203 3235 -25.81 20240214 1815 32.23 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
9 20250211 090659 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -30 5 -1.25 1867545 781 5.03 2400 2400 2365 3120 1680 2400 2391.22 0.96 0 -86 2466 2432 2381 2347 2296 2450 2365 86 720 500 1530 5 1 17150000 406 35.37 1.19 12 0.00 67.00 1989.00 3270 20240208 -27.52 1815 20240805 30.58 2630 -9.89 20250107 2210 7.24 20250203 3235 -26.74 20240214 1815 30.58 20240805 1.32 N 089150 500 85 억 164806 N N 0 N 00 N
10 20250210 160653 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 25 2 1.05 36904035 15515 77.39 2375 2415 2330 3085 1665 2375 2378.59 0.98 0 -3027 2415 2395 2355 2335 2295 2405 2345 86 710 500 1520 5 1 17150000 412 35.82 1.21 12 0.09 67.00 1989.00 3270 20240208 -26.61 1815 20240805 32.23 2630 -8.75 20250107 2210 8.60 20250203 3235 -25.81 20240214 1815 32.23 20240805 1.32 N 089150 500 85 억 167533 N N 0 N 00 N
11 20250210 150652 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 25 2 1.05 31167815 13126 65.48 2375 2415 2330 3085 1665 2375 2374.51 0.98 0 -2783 2415 2395 2355 2335 2295 2405 2345 86 710 500 1520 5 1 17150000 412 35.82 1.21 12 0.08 67.00 1989.00 3270 20240208 -26.61 1815 20240805 32.23 2630 -8.75 20250107 2210 8.60 20250203 3235 -25.81 20240214 1815 32.23 20240805 1.32 N 089150 500 85 억 167533 N N 0 N 00 N
12 20250210 140652 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 25 2 1.05 19684320 8348 41.64 2375 2400 2330 3085 1665 2375 2357.97 0.98 0 -1971 2415 2395 2355 2335 2295 2405 2345 86 710 500 1520 5 1 17150000 412 35.82 1.21 12 0.05 67.00 1989.00 3270 20240208 -26.61 1815 20240805 32.23 2630 -8.75 20250107 2210 8.60 20250203 3235 -25.81 20240214 1815 32.23 20240805 1.32 N 089150 500 85 억 167533 N N 0 N 00 N