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
413640/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
20250211,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,170,2,2.14,251070770,31230,196.35,7930,8220,7900,10300,5560,7930,8039.41,0.64,0,2231,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,584,-27.84,2.13,12,0.43,-291.00,3804.00,16220,20240129,-50.06,7280,20250124,11.26,8820,-8.16,20250107,7280,11.26,20250124,14150,-42.76,20240524,7280,11.26,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,150,2,1.89,246292880,30640,192.64,7930,8220,7900,10300,5560,7930,8038.28,0.64,0,2626,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,582,-27.77,2.12,12,0.43,-291.00,3804.00,16220,20240129,-50.18,7280,20250124,10.99,8820,-8.39,20250107,7280,10.99,20250124,14150,-42.90,20240524,7280,10.99,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,210,2,2.65,88370160,11013,69.24,7930,8160,7900,10300,5560,7930,8024.17,0.64,0,1099,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,587,-27.97,2.14,12,0.15,-291.00,3804.00,16220,20240129,-49.82,7280,20250124,11.81,8820,-7.71,20250107,7280,11.81,20250124,14150,-42.47,20240524,7280,11.81,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,160,2,2.02,67912540,8495,53.41,7930,8100,7900,10300,5560,7930,7994.41,0.64,0,595,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,583,-27.80,2.13,12,0.12,-291.00,3804.00,16220,20240129,-50.12,7280,20250124,11.13,8820,-8.28,20250107,7280,11.13,20250124,14150,-42.83,20240524,7280,11.13,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,140,2,1.77,61313930,7679,48.28,7930,8080,7900,10300,5560,7930,7984.62,0.64,0,891,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,582,-27.73,2.12,12,0.11,-291.00,3804.00,16220,20240129,-50.25,7280,20250124,10.85,8820,-8.50,20250107,7280,10.85,20250124,14150,-42.97,20240524,7280,10.85,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,110,2,1.39,55435610,6947,43.68,7930,8080,7900,10300,5560,7930,7979.79,0.64,0,947,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,579,-27.63,2.11,12,0.10,-291.00,3804.00,16220,20240129,-50.43,7280,20250124,10.44,8820,-8.84,20250107,7280,10.44,20250124,14150,-43.18,20240524,7280,10.44,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,120,2,1.51,35203580,4417,27.77,7930,8080,7900,10300,5560,7930,7970.02,0.64,0,798,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,580,-27.66,2.12,12,0.06,-291.00,3804.00,16220,20240129,-50.37,7280,20250124,10.58,8820,-8.73,20250107,7280,10.58,20250124,14150,-43.11,20240524,7280,10.58,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250211,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-30,5,-0.38,16189520,2041,12.83,7930,7960,7900,10300,5560,7930,7932.15,0.64,0,553,8316,8122,8016,7822,7716,8070,7770,36,2370,500,4750,10,1,7206940,569,-27.15,2.08,12,0.03,-291.00,3804.00,16220,20240129,-51.29,7280,20250124,8.52,8820,-10.43,20250107,7280,8.52,20250124,14150,-44.17,20240524,7280,8.52,20250124,2.75,N,413640,500,36 억,,46453,N,N,0,N,00,N
20250210,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-160,5,-1.98,126791420,15905,75.52,8210,8210,7910,10510,5670,8090,7971.80,0.64,0,144,8343,8216,8103,7976,7863,8280,8040,36,2420,500,4850,10,1,7206940,572,-27.25,2.08,12,0.22,-291.00,3804.00,16220,20240129,-51.11,7280,20250124,8.93,8820,-10.09,20250107,7280,8.93,20250124,14150,-43.96,20240524,7280,8.93,20250124,2.70,N,413640,500,36 억,,46309,N,N,0,N,00,N
20250210,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-90,5,-1.11,117095010,14683,69.72,8210,8210,7910,10510,5670,8090,7974.87,0.64,0,414,8343,8216,8103,7976,7863,8280,8040,36,2420,500,4850,10,1,7206940,577,-27.49,2.10,12,0.20,-291.00,3804.00,16220,20240129,-50.68,7280,20250124,9.89,8820,-9.30,20250107,7280,9.89,20250124,14150,-43.46,20240524,7280,9.89,20250124,2.70,N,413640,500,36 억,,46309,N,N,0,N,00,N
20250210,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-90,5,-1.11,106099050,13303,63.16,8210,8210,7910,10510,5670,8090,7975.57,0.64,0,684,8343,8216,8103,7976,7863,8280,8040,36,2420,500,4850,10,1,7206940,577,-27.49,2.10,12,0.18,-291.00,3804.00,16220,20240129,-50.68,7280,20250124,9.89,8820,-9.30,20250107,7280,9.89,20250124,14150,-43.46,20240524,7280,9.89,20250124,2.70,N,413640,500,36 억,,46309,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 161216 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 170 2 2.14 251070770 31230 196.35 7930 8220 7900 10300 5560 7930 8039.41 0.64 0 2231 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 584 -27.84 2.13 12 0.43 -291.00 3804.00 16220 20240129 -50.06 7280 20250124 11.26 8820 -8.16 20250107 7280 11.26 20250124 14150 -42.76 20240524 7280 11.26 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
3 20250211 151217 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 150 2 1.89 246292880 30640 192.64 7930 8220 7900 10300 5560 7930 8038.28 0.64 0 2626 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 582 -27.77 2.12 12 0.43 -291.00 3804.00 16220 20240129 -50.18 7280 20250124 10.99 8820 -8.39 20250107 7280 10.99 20250124 14150 -42.90 20240524 7280 10.99 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
4 20250211 141216 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 210 2 2.65 88370160 11013 69.24 7930 8160 7900 10300 5560 7930 8024.17 0.64 0 1099 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 587 -27.97 2.14 12 0.15 -291.00 3804.00 16220 20240129 -49.82 7280 20250124 11.81 8820 -7.71 20250107 7280 11.81 20250124 14150 -42.47 20240524 7280 11.81 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
5 20250211 131216 57 100.00 KOSDAQ IT 서비스 N N N N N 8090 160 2 2.02 67912540 8495 53.41 7930 8100 7900 10300 5560 7930 7994.41 0.64 0 595 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 583 -27.80 2.13 12 0.12 -291.00 3804.00 16220 20240129 -50.12 7280 20250124 11.13 8820 -8.28 20250107 7280 11.13 20250124 14150 -42.83 20240524 7280 11.13 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
6 20250211 121214 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 140 2 1.77 61313930 7679 48.28 7930 8080 7900 10300 5560 7930 7984.62 0.64 0 891 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 582 -27.73 2.12 12 0.11 -291.00 3804.00 16220 20240129 -50.25 7280 20250124 10.85 8820 -8.50 20250107 7280 10.85 20250124 14150 -42.97 20240524 7280 10.85 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
7 20250211 111216 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 110 2 1.39 55435610 6947 43.68 7930 8080 7900 10300 5560 7930 7979.79 0.64 0 947 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 579 -27.63 2.11 12 0.10 -291.00 3804.00 16220 20240129 -50.43 7280 20250124 10.44 8820 -8.84 20250107 7280 10.44 20250124 14150 -43.18 20240524 7280 10.44 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
8 20250211 101214 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 120 2 1.51 35203580 4417 27.77 7930 8080 7900 10300 5560 7930 7970.02 0.64 0 798 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 580 -27.66 2.12 12 0.06 -291.00 3804.00 16220 20240129 -50.37 7280 20250124 10.58 8820 -8.73 20250107 7280 10.58 20250124 14150 -43.11 20240524 7280 10.58 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
9 20250211 091221 57 100.00 KOSDAQ IT 서비스 N N N N N 7900 -30 5 -0.38 16189520 2041 12.83 7930 7960 7900 10300 5560 7930 7932.15 0.64 0 553 8316 8122 8016 7822 7716 8070 7770 36 2370 500 4750 10 1 7206940 569 -27.15 2.08 12 0.03 -291.00 3804.00 16220 20240129 -51.29 7280 20250124 8.52 8820 -10.43 20250107 7280 8.52 20250124 14150 -44.17 20240524 7280 8.52 20250124 2.75 N 413640 500 36 억 46453 N N 0 N 00 N
10 20250210 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -160 5 -1.98 126791420 15905 75.52 8210 8210 7910 10510 5670 8090 7971.80 0.64 0 144 8343 8216 8103 7976 7863 8280 8040 36 2420 500 4850 10 1 7206940 572 -27.25 2.08 12 0.22 -291.00 3804.00 16220 20240129 -51.11 7280 20250124 8.93 8820 -10.09 20250107 7280 8.93 20250124 14150 -43.96 20240524 7280 8.93 20250124 2.70 N 413640 500 36 억 46309 N N 0 N 00 N
11 20250210 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -90 5 -1.11 117095010 14683 69.72 8210 8210 7910 10510 5670 8090 7974.87 0.64 0 414 8343 8216 8103 7976 7863 8280 8040 36 2420 500 4850 10 1 7206940 577 -27.49 2.10 12 0.20 -291.00 3804.00 16220 20240129 -50.68 7280 20250124 9.89 8820 -9.30 20250107 7280 9.89 20250124 14150 -43.46 20240524 7280 9.89 20250124 2.70 N 413640 500 36 억 46309 N N 0 N 00 N
12 20250210 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 -90 5 -1.11 106099050 13303 63.16 8210 8210 7910 10510 5670 8090 7975.57 0.64 0 684 8343 8216 8103 7976 7863 8280 8040 36 2420 500 4850 10 1 7206940 577 -27.49 2.10 12 0.18 -291.00 3804.00 16220 20240129 -50.68 7280 20250124 9.89 8820 -9.30 20250107 7280 9.89 20250124 14150 -43.46 20240524 7280 9.89 20250124 2.70 N 413640 500 36 억 46309 N N 0 N 00 N