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
134580/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
20250211,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,213,2,10.80,886724825,418319,859.09,2010,2185,1949,2560,1381,1972,2119.69,3.58,0,25112,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,5,1,22025767,481,-4.05,1.24,12,1.90,-539.00,1757.00,3790,20240228,-42.35,1440,20241209,51.74,2875,-24.00,20250122,1580,38.29,20250102,3790,-42.35,20240228,1440,51.74,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,198,2,10.04,809285805,382619,785.78,2010,2185,1949,2560,1381,1972,2115.12,3.58,0,37737,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,5,1,22025767,478,-4.03,1.24,12,1.74,-539.00,1757.00,3790,20240228,-42.74,1440,20241209,50.69,2875,-24.52,20250122,1580,37.34,20250102,3790,-42.74,20240228,1440,50.69,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,140817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,183,2,9.28,528740695,252471,518.50,2010,2185,1949,2560,1381,1972,2094.26,3.58,0,50654,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,5,1,22025767,475,-4.00,1.23,12,1.15,-539.00,1757.00,3790,20240228,-43.14,1440,20241209,49.65,2875,-25.04,20250122,1580,36.39,20250102,3790,-43.14,20240228,1440,49.65,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,98,2,4.97,134673950,66116,135.78,2010,2100,1949,2560,1381,1972,2036.93,3.58,0,17195,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,5,1,22025767,456,-3.84,1.18,12,0.30,-539.00,1757.00,3790,20240228,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3790,-45.38,20240228,1440,43.75,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,120814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,68,2,3.45,111903690,55061,113.08,2010,2100,1949,2560,1381,1972,2032.36,3.58,0,11656,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,5,1,22025767,449,-3.78,1.16,12,0.25,-539.00,1757.00,3790,20240228,-46.17,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3790,-46.17,20240228,1440,41.67,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,110816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,25,2,1.27,23158402,11705,24.04,2010,2010,1949,2560,1381,1972,1978.51,3.58,0,1815,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,1,1,22025767,440,-3.71,1.14,12,0.05,-539.00,1757.00,3790,20240228,-47.31,1440,20241209,38.68,2875,-30.54,20250122,1580,26.39,20250102,3790,-47.31,20240228,1440,38.68,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,100817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1967,-5,5,-0.25,9680380,4913,10.09,2010,2010,1949,2560,1381,1972,1970.36,3.58,0,-1582,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,1,1,22025767,433,-3.65,1.12,12,0.02,-539.00,1757.00,3790,20240228,-48.10,1440,20241209,36.60,2875,-31.58,20250122,1580,24.49,20250102,3790,-48.10,20240228,1440,36.60,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250211,090820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1970,-2,5,-0.10,3632322,1840,3.78,2010,2010,1970,2560,1381,1972,1974.09,3.58,0,-1183,2036,2004,1942,1910,1848,2020,1926,110,588,500,1220,1,1,22025767,434,-3.65,1.12,12,0.01,-539.00,1757.00,3790,20240228,-48.02,1440,20241209,36.81,2875,-31.48,20250122,1580,24.68,20250102,3790,-48.02,20240228,1440,36.81,20241209,1.85,N,134580,500,110 억,,787783,N,N,0,N,00,N
20250210,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,72,2,3.79,92743155,48037,108.17,1925,1974,1880,2470,1330,1900,1930.66,3.54,0,7398,1969,1934,1913,1878,1857,1924,1868,110,570,500,1170,1,1,22025767,434,-3.66,1.12,12,0.22,-539.00,1757.00,3790,20240228,-47.97,1440,20241209,36.94,2875,-31.41,20250122,1580,24.81,20250102,3790,-47.97,20240228,1440,36.94,20241209,1.82,N,134580,500,110 억,,780385,N,N,0,N,00,N
20250210,150811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,50,2,2.63,82463205,42806,96.39,1925,1961,1880,2470,1330,1900,1926.44,3.54,0,6494,1969,1934,1913,1878,1857,1924,1868,110,570,500,1170,1,1,22025767,430,-3.62,1.11,12,0.19,-539.00,1757.00,3790,20240228,-48.55,1440,20241209,35.42,2875,-32.17,20250122,1580,23.42,20250102,3790,-48.55,20240228,1440,35.42,20241209,1.82,N,134580,500,110 억,,780385,N,N,0,N,00,N
20250210,140809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1933,33,2,1.74,55238834,28817,64.89,1925,1945,1880,2470,1330,1900,1916.88,3.54,0,-3307,1969,1934,1913,1878,1857,1924,1868,110,570,500,1170,1,1,22025767,426,-3.59,1.10,12,0.13,-539.00,1757.00,3790,20240228,-49.00,1440,20241209,34.24,2875,-32.77,20250122,1580,22.34,20250102,3790,-49.00,20240228,1440,34.24,20241209,1.82,N,134580,500,110 억,,780385,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 160817 57 100.00 KOSDAQ IT 서비스 N N N N N 2185 213 2 10.80 886724825 418319 859.09 2010 2185 1949 2560 1381 1972 2119.69 3.58 0 25112 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 5 1 22025767 481 -4.05 1.24 12 1.90 -539.00 1757.00 3790 20240228 -42.35 1440 20241209 51.74 2875 -24.00 20250122 1580 38.29 20250102 3790 -42.35 20240228 1440 51.74 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
3 20250211 150816 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 198 2 10.04 809285805 382619 785.78 2010 2185 1949 2560 1381 1972 2115.12 3.58 0 37737 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 5 1 22025767 478 -4.03 1.24 12 1.74 -539.00 1757.00 3790 20240228 -42.74 1440 20241209 50.69 2875 -24.52 20250122 1580 37.34 20250102 3790 -42.74 20240228 1440 50.69 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
4 20250211 140817 57 100.00 KOSDAQ IT 서비스 N N N N N 2155 183 2 9.28 528740695 252471 518.50 2010 2185 1949 2560 1381 1972 2094.26 3.58 0 50654 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 5 1 22025767 475 -4.00 1.23 12 1.15 -539.00 1757.00 3790 20240228 -43.14 1440 20241209 49.65 2875 -25.04 20250122 1580 36.39 20250102 3790 -43.14 20240228 1440 49.65 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
5 20250211 130816 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 98 2 4.97 134673950 66116 135.78 2010 2100 1949 2560 1381 1972 2036.93 3.58 0 17195 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 5 1 22025767 456 -3.84 1.18 12 0.30 -539.00 1757.00 3790 20240228 -45.38 1440 20241209 43.75 2875 -28.00 20250122 1580 31.01 20250102 3790 -45.38 20240228 1440 43.75 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
6 20250211 120814 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 68 2 3.45 111903690 55061 113.08 2010 2100 1949 2560 1381 1972 2032.36 3.58 0 11656 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 5 1 22025767 449 -3.78 1.16 12 0.25 -539.00 1757.00 3790 20240228 -46.17 1440 20241209 41.67 2875 -29.04 20250122 1580 29.11 20250102 3790 -46.17 20240228 1440 41.67 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
7 20250211 110816 57 100.00 KOSDAQ IT 서비스 N N N N N 1997 25 2 1.27 23158402 11705 24.04 2010 2010 1949 2560 1381 1972 1978.51 3.58 0 1815 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 1 1 22025767 440 -3.71 1.14 12 0.05 -539.00 1757.00 3790 20240228 -47.31 1440 20241209 38.68 2875 -30.54 20250122 1580 26.39 20250102 3790 -47.31 20240228 1440 38.68 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
8 20250211 100817 57 100.00 KOSDAQ IT 서비스 N N N N N 1967 -5 5 -0.25 9680380 4913 10.09 2010 2010 1949 2560 1381 1972 1970.36 3.58 0 -1582 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 1 1 22025767 433 -3.65 1.12 12 0.02 -539.00 1757.00 3790 20240228 -48.10 1440 20241209 36.60 2875 -31.58 20250122 1580 24.49 20250102 3790 -48.10 20240228 1440 36.60 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
9 20250211 090820 57 100.00 KOSDAQ IT 서비스 N N N N N 1970 -2 5 -0.10 3632322 1840 3.78 2010 2010 1970 2560 1381 1972 1974.09 3.58 0 -1183 2036 2004 1942 1910 1848 2020 1926 110 588 500 1220 1 1 22025767 434 -3.65 1.12 12 0.01 -539.00 1757.00 3790 20240228 -48.02 1440 20241209 36.81 2875 -31.48 20250122 1580 24.68 20250102 3790 -48.02 20240228 1440 36.81 20241209 1.85 N 134580 500 110 억 787783 N N 0 N 00 N
10 20250210 160812 57 100.00 KOSDAQ IT 서비스 N N N N N 1972 72 2 3.79 92743155 48037 108.17 1925 1974 1880 2470 1330 1900 1930.66 3.54 0 7398 1969 1934 1913 1878 1857 1924 1868 110 570 500 1170 1 1 22025767 434 -3.66 1.12 12 0.22 -539.00 1757.00 3790 20240228 -47.97 1440 20241209 36.94 2875 -31.41 20250122 1580 24.81 20250102 3790 -47.97 20240228 1440 36.94 20241209 1.82 N 134580 500 110 억 780385 N N 0 N 00 N
11 20250210 150811 57 100.00 KOSDAQ IT 서비스 N N N N N 1950 50 2 2.63 82463205 42806 96.39 1925 1961 1880 2470 1330 1900 1926.44 3.54 0 6494 1969 1934 1913 1878 1857 1924 1868 110 570 500 1170 1 1 22025767 430 -3.62 1.11 12 0.19 -539.00 1757.00 3790 20240228 -48.55 1440 20241209 35.42 2875 -32.17 20250122 1580 23.42 20250102 3790 -48.55 20240228 1440 35.42 20241209 1.82 N 134580 500 110 억 780385 N N 0 N 00 N
12 20250210 140809 57 100.00 KOSDAQ IT 서비스 N N N N N 1933 33 2 1.74 55238834 28817 64.89 1925 1945 1880 2470 1330 1900 1916.88 3.54 0 -3307 1969 1934 1913 1878 1857 1924 1868 110 570 500 1170 1 1 22025767 426 -3.59 1.10 12 0.13 -539.00 1757.00 3790 20240228 -49.00 1440 20241209 34.24 2875 -32.77 20250122 1580 22.34 20250102 3790 -49.00 20240228 1440 34.24 20241209 1.82 N 134580 500 110 억 780385 N N 0 N 00 N