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
143240/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
20250211,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-10,5,-0.06,379325920,22891,141.85,16740,16740,16400,21700,11700,16710,16570.91,24.52,0,-1056,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1955,10.31,1.05,12,0.20,1620.00,15949.00,18700,20241211,-10.70,14340,20241205,16.46,18290,-8.69,20250102,16370,2.02,20250210,18700,-10.70,20241211,14340,16.46,20241205,0.42,N,143240,500,58 억,,2870715,N,N,3,N,00,N
20250211,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16530,-180,5,-1.08,308855810,18670,115.69,16740,16740,16400,21700,11700,16710,16542.89,24.52,0,2034,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1936,10.20,1.04,12,0.16,1620.00,15949.00,18700,20241211,-11.60,14340,20241205,15.27,18290,-9.62,20250102,16370,0.98,20250210,18700,-11.60,20241211,14340,15.27,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250211,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16630,-80,5,-0.48,289105340,17478,108.30,16740,16740,16400,21700,11700,16710,16541.10,24.52,0,1779,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1947,10.27,1.04,12,0.15,1620.00,15949.00,18700,20241211,-11.07,14340,20241205,15.97,18290,-9.08,20250102,16370,1.59,20250210,18700,-11.07,20241211,14340,15.97,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250211,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16630,-80,5,-0.48,279157140,16879,104.59,16740,16740,16400,21700,11700,16710,16538.73,24.52,0,1896,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1947,10.27,1.04,12,0.14,1620.00,15949.00,18700,20241211,-11.07,14340,20241205,15.97,18290,-9.08,20250102,16370,1.59,20250210,18700,-11.07,20241211,14340,15.97,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250211,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16600,-110,5,-0.66,262497670,15877,98.38,16740,16740,16400,21700,11700,16710,16533.20,24.52,0,1422,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1944,10.25,1.04,12,0.14,1620.00,15949.00,18700,20241211,-11.23,14340,20241205,15.76,18290,-9.24,20250102,16370,1.41,20250210,18700,-11.23,20241211,14340,15.76,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250211,110827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16430,-280,5,-1.68,147874790,8932,55.35,16740,16740,16400,21700,11700,16710,16555.62,24.52,0,-1582,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1924,10.14,1.03,12,0.08,1620.00,15949.00,18700,20241211,-12.14,14340,20241205,14.57,18290,-10.17,20250102,16370,0.37,20250210,18700,-12.14,20241211,14340,14.57,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250211,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-10,5,-0.06,65919460,3965,24.57,16740,16740,16570,21700,11700,16710,16625.34,24.52,0,-61,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1955,10.31,1.05,12,0.03,1620.00,15949.00,18700,20241211,-10.70,14340,20241205,16.46,18290,-8.69,20250102,16370,2.02,20250210,18700,-10.70,20241211,14340,16.46,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250211,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-10,5,-0.06,1237320,74,0.46,16740,16740,16700,21700,11700,16710,16720.54,24.52,0,-54,17016,16862,16616,16462,16216,16940,16540,59,4990,500,12690,10,1,11709263,1955,10.31,1.05,12,0.00,1620.00,15949.00,18700,20241211,-10.70,14340,20241205,16.46,18290,-8.69,20250102,16370,2.02,20250210,18700,-10.70,20241211,14340,16.46,20241205,0.42,N,143240,500,58 억,,2870715,N,N,0,N,00,N
20250210,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16710,90,2,0.54,268422010,16138,40.69,16650,16770,16370,21600,11640,16620,16632.92,24.55,0,-3620,17473,17046,16813,16386,16153,16930,16270,59,4980,500,12630,10,1,11709263,1957,10.31,1.05,12,0.14,1620.00,15949.00,18700,20241211,-10.64,14340,20241205,16.53,18290,-8.64,20250102,16370,2.08,20250210,18700,-10.64,20241211,14340,16.53,20241205,0.44,N,143240,500,58 억,,2874182,N,N,0,N,00,N
20250210,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16690,70,2,0.42,266451170,16020,40.40,16650,16770,16370,21600,11640,16620,16632.41,24.55,0,-3526,17473,17046,16813,16386,16153,16930,16270,59,4980,500,12630,10,1,11709263,1954,10.30,1.05,12,0.14,1620.00,15949.00,18700,20241211,-10.75,14340,20241205,16.39,18290,-8.75,20250102,16370,1.95,20250210,18700,-10.75,20241211,14340,16.39,20241205,0.44,N,143240,500,58 억,,2874182,N,N,0,N,00,N
20250210,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16670,50,2,0.30,171734350,10341,26.08,16650,16770,16370,21600,11640,16620,16607.13,24.55,0,-2515,17473,17046,16813,16386,16153,16930,16270,59,4980,500,12630,10,1,11709263,1952,10.29,1.05,12,0.09,1620.00,15949.00,18700,20241211,-10.86,14340,20241205,16.25,18290,-8.86,20250102,16370,1.83,20250210,18700,-10.86,20241211,14340,16.25,20241205,0.44,N,143240,500,58 억,,2874182,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 160828 57 100.00 KOSDAQ IT 서비스 N N N N N 16700 -10 5 -0.06 379325920 22891 141.85 16740 16740 16400 21700 11700 16710 16570.91 24.52 0 -1056 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1955 10.31 1.05 12 0.20 1620.00 15949.00 18700 20241211 -10.70 14340 20241205 16.46 18290 -8.69 20250102 16370 2.02 20250210 18700 -10.70 20241211 14340 16.46 20241205 0.42 N 143240 500 58 억 2870715 N N 3 N 00 N
3 20250211 150827 57 100.00 KOSDAQ IT 서비스 N N N N N 16530 -180 5 -1.08 308855810 18670 115.69 16740 16740 16400 21700 11700 16710 16542.89 24.52 0 2034 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1936 10.20 1.04 12 0.16 1620.00 15949.00 18700 20241211 -11.60 14340 20241205 15.27 18290 -9.62 20250102 16370 0.98 20250210 18700 -11.60 20241211 14340 15.27 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
4 20250211 140828 57 100.00 KOSDAQ IT 서비스 N N N N N 16630 -80 5 -0.48 289105340 17478 108.30 16740 16740 16400 21700 11700 16710 16541.10 24.52 0 1779 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1947 10.27 1.04 12 0.15 1620.00 15949.00 18700 20241211 -11.07 14340 20241205 15.97 18290 -9.08 20250102 16370 1.59 20250210 18700 -11.07 20241211 14340 15.97 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
5 20250211 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 16630 -80 5 -0.48 279157140 16879 104.59 16740 16740 16400 21700 11700 16710 16538.73 24.52 0 1896 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1947 10.27 1.04 12 0.14 1620.00 15949.00 18700 20241211 -11.07 14340 20241205 15.97 18290 -9.08 20250102 16370 1.59 20250210 18700 -11.07 20241211 14340 15.97 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
6 20250211 120825 57 100.00 KOSDAQ IT 서비스 N N N N N 16600 -110 5 -0.66 262497670 15877 98.38 16740 16740 16400 21700 11700 16710 16533.20 24.52 0 1422 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1944 10.25 1.04 12 0.14 1620.00 15949.00 18700 20241211 -11.23 14340 20241205 15.76 18290 -9.24 20250102 16370 1.41 20250210 18700 -11.23 20241211 14340 15.76 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
7 20250211 110827 57 100.00 KOSDAQ IT 서비스 N N N N N 16430 -280 5 -1.68 147874790 8932 55.35 16740 16740 16400 21700 11700 16710 16555.62 24.52 0 -1582 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1924 10.14 1.03 12 0.08 1620.00 15949.00 18700 20241211 -12.14 14340 20241205 14.57 18290 -10.17 20250102 16370 0.37 20250210 18700 -12.14 20241211 14340 14.57 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
8 20250211 100828 57 100.00 KOSDAQ IT 서비스 N N N N N 16700 -10 5 -0.06 65919460 3965 24.57 16740 16740 16570 21700 11700 16710 16625.34 24.52 0 -61 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1955 10.31 1.05 12 0.03 1620.00 15949.00 18700 20241211 -10.70 14340 20241205 16.46 18290 -8.69 20250102 16370 2.02 20250210 18700 -10.70 20241211 14340 16.46 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
9 20250211 090830 57 100.00 KOSDAQ IT 서비스 N N N N N 16700 -10 5 -0.06 1237320 74 0.46 16740 16740 16700 21700 11700 16710 16720.54 24.52 0 -54 17016 16862 16616 16462 16216 16940 16540 59 4990 500 12690 10 1 11709263 1955 10.31 1.05 12 0.00 1620.00 15949.00 18700 20241211 -10.70 14340 20241205 16.46 18290 -8.69 20250102 16370 2.02 20250210 18700 -10.70 20241211 14340 16.46 20241205 0.42 N 143240 500 58 억 2870715 N N 0 N 00 N
10 20250210 160823 57 100.00 KOSDAQ IT 서비스 N N N N N 16710 90 2 0.54 268422010 16138 40.69 16650 16770 16370 21600 11640 16620 16632.92 24.55 0 -3620 17473 17046 16813 16386 16153 16930 16270 59 4980 500 12630 10 1 11709263 1957 10.31 1.05 12 0.14 1620.00 15949.00 18700 20241211 -10.64 14340 20241205 16.53 18290 -8.64 20250102 16370 2.08 20250210 18700 -10.64 20241211 14340 16.53 20241205 0.44 N 143240 500 58 억 2874182 N N 0 N 00 N
11 20250210 150822 57 100.00 KOSDAQ IT 서비스 N N N N N 16690 70 2 0.42 266451170 16020 40.40 16650 16770 16370 21600 11640 16620 16632.41 24.55 0 -3526 17473 17046 16813 16386 16153 16930 16270 59 4980 500 12630 10 1 11709263 1954 10.30 1.05 12 0.14 1620.00 15949.00 18700 20241211 -10.75 14340 20241205 16.39 18290 -8.75 20250102 16370 1.95 20250210 18700 -10.75 20241211 14340 16.39 20241205 0.44 N 143240 500 58 억 2874182 N N 0 N 00 N
12 20250210 140820 57 100.00 KOSDAQ IT 서비스 N N N N N 16670 50 2 0.30 171734350 10341 26.08 16650 16770 16370 21600 11640 16620 16607.13 24.55 0 -2515 17473 17046 16813 16386 16153 16930 16270 59 4980 500 12630 10 1 11709263 1952 10.29 1.05 12 0.09 1620.00 15949.00 18700 20241211 -10.86 14340 20241205 16.25 18290 -8.86 20250102 16370 1.83 20250210 18700 -10.86 20241211 14340 16.25 20241205 0.44 N 143240 500 58 억 2874182 N N 0 N 00 N