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
367000/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
20250211,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-95,5,-2.18,23113400,5386,128.21,4320,4365,4240,5660,3055,4360,4291.39,0.13,0,163,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,358,-10.99,0.79,12,0.06,-388.00,5423.00,9720,20240129,-56.12,3540,20241209,20.48,4800,-11.15,20250122,3915,8.94,20250102,8850,-51.81,20240215,3540,20.48,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-25,5,-0.57,22729190,5297,126.09,4320,4365,4240,5660,3055,4360,4290.96,0.13,0,204,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,364,-11.17,0.80,12,0.06,-388.00,5423.00,9720,20240129,-55.40,3540,20241209,22.46,4800,-9.69,20250122,3915,10.73,20250102,8850,-51.02,20240215,3540,22.46,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-10,5,-0.23,16708775,3890,92.60,4320,4365,4240,5660,3055,4360,4295.31,0.13,0,-100,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,365,-11.21,0.80,12,0.05,-388.00,5423.00,9720,20240129,-55.25,3540,20241209,22.88,4800,-9.38,20250122,3915,11.11,20250102,8850,-50.85,20240215,3540,22.88,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-85,5,-1.95,15154075,3530,84.03,4320,4365,4240,5660,3055,4360,4292.94,0.13,0,-95,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,359,-11.02,0.79,12,0.04,-388.00,5423.00,9720,20240129,-56.02,3540,20241209,20.76,4800,-10.94,20250122,3915,9.20,20250102,8850,-51.69,20240215,3540,20.76,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,121147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-60,5,-1.38,11904505,2772,65.98,4320,4365,4240,5660,3055,4360,4294.55,0.13,0,-96,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,361,-11.08,0.79,12,0.03,-388.00,5423.00,9720,20240129,-55.76,3540,20241209,21.47,4800,-10.42,20250122,3915,9.83,20250102,8850,-51.41,20240215,3540,21.47,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-50,5,-1.15,9082690,2121,50.49,4320,4365,4240,5660,3055,4360,4282.27,0.13,0,110,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,362,-11.11,0.79,12,0.03,-388.00,5423.00,9720,20240129,-55.66,3540,20241209,21.75,4800,-10.21,20250122,3915,10.09,20250102,8850,-51.30,20240215,3540,21.75,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-95,5,-2.18,7238145,1690,40.23,4320,4365,4240,5660,3055,4360,4282.93,0.13,0,98,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,358,-10.99,0.79,12,0.02,-388.00,5423.00,9720,20240129,-56.12,3540,20241209,20.48,4800,-11.15,20250122,3915,8.94,20250102,8850,-51.81,20240215,3540,20.48,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250211,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-40,5,-0.92,950400,220,5.24,4320,4320,4320,5660,3055,4360,4320.00,0.13,0,9,4513,4436,4323,4246,4133,4380,4190,42,1300,500,2960,5,1,8388207,362,-11.13,0.80,12,0.00,-388.00,5423.00,9720,20240129,-55.56,3540,20241209,22.03,4800,-10.00,20250122,3915,10.34,20250102,8850,-51.19,20240215,3540,22.03,20241209,1.01,N,367000,500,41 억,,11217,N,N,0,N,00,N
20250210,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,110,2,2.59,18043185,4201,64.78,4380,4400,4210,5520,2975,4250,4294.97,0.14,0,-221,4523,4386,4318,4181,4113,4352,4147,42,1270,500,2890,5,1,8388207,366,-11.24,0.80,12,0.05,-388.00,5423.00,9790,20240126,-55.46,3540,20241209,23.16,4800,-9.17,20250122,3915,11.37,20250102,8850,-50.73,20240215,3540,23.16,20241209,1.02,N,367000,500,41 억,,11440,N,N,0,N,00,N
20250210,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,110,2,2.59,17110145,3987,61.48,4380,4400,4210,5520,2975,4250,4291.48,0.14,0,-222,4523,4386,4318,4181,4113,4352,4147,42,1270,500,2890,5,1,8388207,366,-11.24,0.80,12,0.05,-388.00,5423.00,9790,20240126,-55.46,3540,20241209,23.16,4800,-9.17,20250122,3915,11.37,20250102,8850,-50.73,20240215,3540,23.16,20241209,1.02,N,367000,500,41 억,,11440,N,N,0,N,00,N
20250210,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,40,2,0.94,16188290,3775,58.21,4380,4400,4210,5520,2975,4250,4288.29,0.14,0,-120,4523,4386,4318,4181,4113,4352,4147,42,1270,500,2890,5,1,8388207,360,-11.06,0.79,12,0.05,-388.00,5423.00,9790,20240126,-56.18,3540,20241209,21.19,4800,-10.62,20250122,3915,9.58,20250102,8850,-51.53,20240215,3540,21.19,20241209,1.02,N,367000,500,41 억,,11440,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 161148 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 -95 5 -2.18 23113400 5386 128.21 4320 4365 4240 5660 3055 4360 4291.39 0.13 0 163 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 358 -10.99 0.79 12 0.06 -388.00 5423.00 9720 20240129 -56.12 3540 20241209 20.48 4800 -11.15 20250122 3915 8.94 20250102 8850 -51.81 20240215 3540 20.48 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
3 20250211 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 4335 -25 5 -0.57 22729190 5297 126.09 4320 4365 4240 5660 3055 4360 4290.96 0.13 0 204 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 364 -11.17 0.80 12 0.06 -388.00 5423.00 9720 20240129 -55.40 3540 20241209 22.46 4800 -9.69 20250122 3915 10.73 20250102 8850 -51.02 20240215 3540 22.46 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
4 20250211 141148 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 -10 5 -0.23 16708775 3890 92.60 4320 4365 4240 5660 3055 4360 4295.31 0.13 0 -100 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 365 -11.21 0.80 12 0.05 -388.00 5423.00 9720 20240129 -55.25 3540 20241209 22.88 4800 -9.38 20250122 3915 11.11 20250102 8850 -50.85 20240215 3540 22.88 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
5 20250211 131148 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 -85 5 -1.95 15154075 3530 84.03 4320 4365 4240 5660 3055 4360 4292.94 0.13 0 -95 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 359 -11.02 0.79 12 0.04 -388.00 5423.00 9720 20240129 -56.02 3540 20241209 20.76 4800 -10.94 20250122 3915 9.20 20250102 8850 -51.69 20240215 3540 20.76 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
6 20250211 121147 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 -60 5 -1.38 11904505 2772 65.98 4320 4365 4240 5660 3055 4360 4294.55 0.13 0 -96 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 361 -11.08 0.79 12 0.03 -388.00 5423.00 9720 20240129 -55.76 3540 20241209 21.47 4800 -10.42 20250122 3915 9.83 20250102 8850 -51.41 20240215 3540 21.47 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
7 20250211 111148 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 -50 5 -1.15 9082690 2121 50.49 4320 4365 4240 5660 3055 4360 4282.27 0.13 0 110 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 362 -11.11 0.79 12 0.03 -388.00 5423.00 9720 20240129 -55.66 3540 20241209 21.75 4800 -10.21 20250122 3915 10.09 20250102 8850 -51.30 20240215 3540 21.75 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
8 20250211 101146 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 -95 5 -2.18 7238145 1690 40.23 4320 4365 4240 5660 3055 4360 4282.93 0.13 0 98 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 358 -10.99 0.79 12 0.02 -388.00 5423.00 9720 20240129 -56.12 3540 20241209 20.48 4800 -11.15 20250122 3915 8.94 20250102 8850 -51.81 20240215 3540 20.48 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
9 20250211 091153 57 100.00 KOSDAQ IT 서비스 N N N N N 4320 -40 5 -0.92 950400 220 5.24 4320 4320 4320 5660 3055 4360 4320.00 0.13 0 9 4513 4436 4323 4246 4133 4380 4190 42 1300 500 2960 5 1 8388207 362 -11.13 0.80 12 0.00 -388.00 5423.00 9720 20240129 -55.56 3540 20241209 22.03 4800 -10.00 20250122 3915 10.34 20250102 8850 -51.19 20240215 3540 22.03 20241209 1.01 N 367000 500 41 억 11217 N N 0 N 00 N
10 20250210 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 110 2 2.59 18043185 4201 64.78 4380 4400 4210 5520 2975 4250 4294.97 0.14 0 -221 4523 4386 4318 4181 4113 4352 4147 42 1270 500 2890 5 1 8388207 366 -11.24 0.80 12 0.05 -388.00 5423.00 9790 20240126 -55.46 3540 20241209 23.16 4800 -9.17 20250122 3915 11.37 20250102 8850 -50.73 20240215 3540 23.16 20241209 1.02 N 367000 500 41 억 11440 N N 0 N 00 N
11 20250210 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 4360 110 2 2.59 17110145 3987 61.48 4380 4400 4210 5520 2975 4250 4291.48 0.14 0 -222 4523 4386 4318 4181 4113 4352 4147 42 1270 500 2890 5 1 8388207 366 -11.24 0.80 12 0.05 -388.00 5423.00 9790 20240126 -55.46 3540 20241209 23.16 4800 -9.17 20250122 3915 11.37 20250102 8850 -50.73 20240215 3540 23.16 20241209 1.02 N 367000 500 41 억 11440 N N 0 N 00 N
12 20250210 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 40 2 0.94 16188290 3775 58.21 4380 4400 4210 5520 2975 4250 4288.29 0.14 0 -120 4523 4386 4318 4181 4113 4352 4147 42 1270 500 2890 5 1 8388207 360 -11.06 0.79 12 0.05 -388.00 5423.00 9790 20240126 -56.18 3540 20241209 21.19 4800 -10.62 20250122 3915 9.58 20250102 8850 -51.53 20240215 3540 21.19 20241209 1.02 N 367000 500 41 억 11440 N N 0 N 00 N