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
340810/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
20250211,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,92237655,26813,539.71,3375,3485,3375,4445,2395,3420,3440.11,0.68,0,1019,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.25,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8200,-58.11,20240216,2655,29.38,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,88507560,25725,517.81,3375,3485,3375,4445,2395,3420,3440.53,0.68,0,863,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.24,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8200,-58.11,20240216,2655,29.38,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,20,2,0.58,76059975,22088,444.61,3375,3485,3375,4445,2395,3420,3443.50,0.68,0,727,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,365,-3.46,1.73,12,0.21,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3560,-3.37,20250110,3060,12.42,20250102,8200,-58.05,20240216,2655,29.57,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,131128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,60,2,1.75,67998520,19747,397.48,3375,3480,3375,4445,2395,3420,3443.49,0.68,0,80,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,369,-3.50,1.75,12,0.19,-993.00,1994.00,9420,20240129,-63.06,2655,20241115,31.07,3560,-2.25,20250110,3060,13.73,20250102,8200,-57.56,20240216,2655,31.07,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,60,2,1.75,48404070,14113,284.08,3375,3480,3375,4445,2395,3420,3429.75,0.68,0,-98,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,369,-3.50,1.75,12,0.13,-993.00,1994.00,9420,20240129,-63.06,2655,20241115,31.07,3560,-2.25,20250110,3060,13.73,20250102,8200,-57.56,20240216,2655,31.07,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,0,3,0.00,30002955,8789,176.91,3375,3425,3375,4445,2395,3420,3413.69,0.68,0,-116,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,362,-3.44,1.72,12,0.08,-993.00,1994.00,9420,20240129,-63.69,2655,20241115,28.81,3560,-3.93,20250110,3060,11.76,20250102,8200,-58.29,20240216,2655,28.81,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-20,5,-0.58,7299665,2151,43.30,3375,3415,3375,4445,2395,3420,3393.61,0.68,0,-116,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,360,-3.42,1.71,12,0.02,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,8200,-58.54,20240216,2655,28.06,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250211,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-20,5,-0.58,1869775,554,11.15,3375,3400,3375,4445,2395,3420,3375.05,0.68,0,220,3530,3475,3390,3335,3250,3502,3362,53,1025,500,2250,5,1,10597863,360,-3.42,1.71,12,0.01,-993.00,1994.00,9420,20240129,-63.91,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,8200,-58.54,20240216,2655,28.06,20241115,0.15,N,340810,500,53 억,,71725,N,N,0,N,00,N
20250210,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,25,2,0.74,16727400,4961,41.49,3305,3445,3305,4410,2380,3395,3371.78,0.68,0,-305,3505,3450,3395,3340,3285,3422,3312,53,1015,500,2240,5,1,10597863,362,-3.44,1.72,12,0.05,-993.00,1994.00,9420,20240129,-63.69,2655,20241115,28.81,3560,-3.93,20250110,3060,11.76,20250102,8200,-58.29,20240216,2655,28.81,20241115,0.15,N,340810,500,53 억,,72025,N,N,0,N,00,N
20250210,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,15,2,0.44,14884695,4419,36.96,3305,3445,3305,4410,2380,3395,3368.34,0.68,0,-316,3505,3450,3395,3340,3285,3422,3312,53,1015,500,2240,5,1,10597863,361,-3.43,1.71,12,0.04,-993.00,1994.00,9420,20240129,-63.80,2655,20241115,28.44,3560,-4.21,20250110,3060,11.44,20250102,8200,-58.41,20240216,2655,28.44,20241115,0.15,N,340810,500,53 억,,72025,N,N,0,N,00,N
20250210,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,0,3,0.00,11999105,3570,29.86,3305,3445,3305,4410,2380,3395,3361.09,0.68,0,-354,3505,3450,3395,3340,3285,3422,3312,53,1015,500,2240,5,1,10597863,360,-3.42,1.70,12,0.03,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,8200,-58.60,20240216,2655,27.87,20241115,0.15,N,340810,500,53 억,,72025,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 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 15 2 0.44 92237655 26813 539.71 3375 3485 3375 4445 2395 3420 3440.11 0.68 0 1019 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 364 -3.46 1.72 12 0.25 -993.00 1994.00 9420 20240129 -63.54 2655 20241115 29.38 3560 -3.51 20250110 3060 12.25 20250102 8200 -58.11 20240216 2655 29.38 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
3 20250211 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 15 2 0.44 88507560 25725 517.81 3375 3485 3375 4445 2395 3420 3440.53 0.68 0 863 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 364 -3.46 1.72 12 0.24 -993.00 1994.00 9420 20240129 -63.54 2655 20241115 29.38 3560 -3.51 20250110 3060 12.25 20250102 8200 -58.11 20240216 2655 29.38 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
4 20250211 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 3440 20 2 0.58 76059975 22088 444.61 3375 3485 3375 4445 2395 3420 3443.50 0.68 0 727 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 365 -3.46 1.73 12 0.21 -993.00 1994.00 9420 20240129 -63.48 2655 20241115 29.57 3560 -3.37 20250110 3060 12.42 20250102 8200 -58.05 20240216 2655 29.57 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
5 20250211 131128 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 60 2 1.75 67998520 19747 397.48 3375 3480 3375 4445 2395 3420 3443.49 0.68 0 80 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 369 -3.50 1.75 12 0.19 -993.00 1994.00 9420 20240129 -63.06 2655 20241115 31.07 3560 -2.25 20250110 3060 13.73 20250102 8200 -57.56 20240216 2655 31.07 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
6 20250211 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 60 2 1.75 48404070 14113 284.08 3375 3480 3375 4445 2395 3420 3429.75 0.68 0 -98 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 369 -3.50 1.75 12 0.13 -993.00 1994.00 9420 20240129 -63.06 2655 20241115 31.07 3560 -2.25 20250110 3060 13.73 20250102 8200 -57.56 20240216 2655 31.07 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
7 20250211 111127 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 0 3 0.00 30002955 8789 176.91 3375 3425 3375 4445 2395 3420 3413.69 0.68 0 -116 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 362 -3.44 1.72 12 0.08 -993.00 1994.00 9420 20240129 -63.69 2655 20241115 28.81 3560 -3.93 20250110 3060 11.76 20250102 8200 -58.29 20240216 2655 28.81 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
8 20250211 101126 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -20 5 -0.58 7299665 2151 43.30 3375 3415 3375 4445 2395 3420 3393.61 0.68 0 -116 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 360 -3.42 1.71 12 0.02 -993.00 1994.00 9420 20240129 -63.91 2655 20241115 28.06 3560 -4.49 20250110 3060 11.11 20250102 8200 -58.54 20240216 2655 28.06 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
9 20250211 091132 57 100.00 KOSDAQ IT 서비스 N N N N N 3400 -20 5 -0.58 1869775 554 11.15 3375 3400 3375 4445 2395 3420 3375.05 0.68 0 220 3530 3475 3390 3335 3250 3502 3362 53 1025 500 2250 5 1 10597863 360 -3.42 1.71 12 0.01 -993.00 1994.00 9420 20240129 -63.91 2655 20241115 28.06 3560 -4.49 20250110 3060 11.11 20250102 8200 -58.54 20240216 2655 28.06 20241115 0.15 N 340810 500 53 억 71725 N N 0 N 00 N
10 20250210 161119 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 25 2 0.74 16727400 4961 41.49 3305 3445 3305 4410 2380 3395 3371.78 0.68 0 -305 3505 3450 3395 3340 3285 3422 3312 53 1015 500 2240 5 1 10597863 362 -3.44 1.72 12 0.05 -993.00 1994.00 9420 20240129 -63.69 2655 20241115 28.81 3560 -3.93 20250110 3060 11.76 20250102 8200 -58.29 20240216 2655 28.81 20241115 0.15 N 340810 500 53 억 72025 N N 0 N 00 N
11 20250210 151120 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 15 2 0.44 14884695 4419 36.96 3305 3445 3305 4410 2380 3395 3368.34 0.68 0 -316 3505 3450 3395 3340 3285 3422 3312 53 1015 500 2240 5 1 10597863 361 -3.43 1.71 12 0.04 -993.00 1994.00 9420 20240129 -63.80 2655 20241115 28.44 3560 -4.21 20250110 3060 11.44 20250102 8200 -58.41 20240216 2655 28.44 20241115 0.15 N 340810 500 53 억 72025 N N 0 N 00 N
12 20250210 141119 57 100.00 KOSDAQ IT 서비스 N N N N N 3395 0 3 0.00 11999105 3570 29.86 3305 3445 3305 4410 2380 3395 3361.09 0.68 0 -354 3505 3450 3395 3340 3285 3422 3312 53 1015 500 2240 5 1 10597863 360 -3.42 1.70 12 0.03 -993.00 1994.00 9420 20240129 -63.96 2655 20241115 27.87 3560 -4.63 20250110 3060 10.95 20250102 8200 -58.60 20240216 2655 27.87 20241115 0.15 N 340810 500 53 억 72025 N N 0 N 00 N