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
438700/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
20250211,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,85,2,3.09,260563730,88673,641.81,2730,3090,2730,3575,1925,2750,2938.70,1.70,0,2777,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,316,-2.69,0.70,12,0.80,-1054.00,4056.00,9500,20240131,-70.16,2425,20241209,16.91,3175,-10.71,20250108,2550,11.18,20250203,8570,-66.92,20240216,2425,16.91,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,135,2,4.91,253975925,86355,625.04,2730,3090,2730,3575,1925,2750,2941.07,1.70,0,3081,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,322,-2.74,0.71,12,0.77,-1054.00,4056.00,9500,20240131,-69.63,2425,20241209,18.97,3175,-9.13,20250108,2550,13.14,20250203,8570,-66.34,20240216,2425,18.97,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,141229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,160,2,5.82,243824860,82852,599.68,2730,3090,2730,3575,1925,2750,2942.90,1.70,0,4516,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,324,-2.76,0.72,12,0.74,-1054.00,4056.00,9500,20240131,-69.37,2425,20241209,20.00,3175,-8.35,20250108,2550,14.12,20250203,8570,-66.04,20240216,2425,20.00,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,131231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,150,2,5.45,232462705,78917,571.20,2730,3090,2730,3575,1925,2750,2945.66,1.70,0,4672,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,323,-2.75,0.71,12,0.71,-1054.00,4056.00,9500,20240131,-69.47,2425,20241209,19.59,3175,-8.66,20250108,2550,13.73,20250203,8570,-66.16,20240216,2425,19.59,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,150,2,5.45,224498415,76160,551.24,2730,3090,2730,3575,1925,2750,2947.72,1.70,0,4622,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,323,-2.75,0.71,12,0.68,-1054.00,4056.00,9500,20240131,-69.47,2425,20241209,19.59,3175,-8.66,20250108,2550,13.73,20250203,8570,-66.16,20240216,2425,19.59,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,111230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,190,2,6.91,214762635,72812,527.01,2730,3090,2730,3575,1925,2750,2949.55,1.70,0,3730,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,328,-2.79,0.72,12,0.65,-1054.00,4056.00,9500,20240131,-69.05,2425,20241209,21.24,3175,-7.40,20250108,2550,15.29,20250203,8570,-65.69,20240216,2425,21.24,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,180,2,6.55,74473915,25702,186.03,2730,2990,2730,3575,1925,2750,2897.59,1.70,0,1709,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,327,-2.78,0.72,12,0.23,-1054.00,4056.00,9500,20240131,-69.16,2425,20241209,20.82,3175,-7.72,20250108,2550,14.90,20250203,8570,-65.81,20240216,2425,20.82,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250211,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,30,2,1.09,996940,355,2.57,2730,2815,2730,3575,1925,2750,2808.28,1.70,0,6,2863,2806,2763,2706,2663,2835,2735,56,825,500,1870,5,1,11144890,310,-2.64,0.69,12,0.00,-1054.00,4056.00,9500,20240131,-70.74,2425,20241209,14.64,3175,-12.44,20250108,2550,9.02,20250203,8570,-67.56,20240216,2425,14.64,20241209,0.18,N,438700,500,55 억,,189982,N,N,0,N,00,N
20250210,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,10,2,0.36,38140475,13810,105.32,2720,2820,2720,3560,1920,2740,2761.80,1.73,0,-3087,2893,2816,2778,2701,2663,2797,2682,56,820,500,1860,5,1,11144890,306,-2.61,0.68,12,0.12,-1054.00,4056.00,9500,20240131,-71.05,2425,20241209,13.40,3175,-13.39,20250108,2550,7.84,20250203,8570,-67.91,20240216,2425,13.40,20241209,0.18,N,438700,500,55 억,,193069,N,N,0,N,00,N
20250210,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,10,2,0.36,37475005,13569,103.49,2720,2820,2720,3560,1920,2740,2761.81,1.73,0,-3067,2893,2816,2778,2701,2663,2797,2682,56,820,500,1860,5,1,11144890,306,-2.61,0.68,12,0.12,-1054.00,4056.00,9500,20240131,-71.05,2425,20241209,13.40,3175,-13.39,20250108,2550,7.84,20250203,8570,-67.91,20240216,2425,13.40,20241209,0.18,N,438700,500,55 억,,193069,N,N,0,N,00,N
20250210,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,25,2,0.91,30999290,11235,85.68,2720,2820,2720,3560,1920,2740,2759.17,1.73,0,-2113,2893,2816,2778,2701,2663,2797,2682,56,820,500,1860,5,1,11144890,308,-2.62,0.68,12,0.10,-1054.00,4056.00,9500,20240131,-70.89,2425,20241209,14.02,3175,-12.91,20250108,2550,8.43,20250203,8570,-67.74,20240216,2425,14.02,20241209,0.18,N,438700,500,55 억,,193069,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 161230 57 100.00 KOSDAQ IT 서비스 N N N N N 2835 85 2 3.09 260563730 88673 641.81 2730 3090 2730 3575 1925 2750 2938.70 1.70 0 2777 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 316 -2.69 0.70 12 0.80 -1054.00 4056.00 9500 20240131 -70.16 2425 20241209 16.91 3175 -10.71 20250108 2550 11.18 20250203 8570 -66.92 20240216 2425 16.91 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
3 20250211 151231 57 100.00 KOSDAQ IT 서비스 N N N N N 2885 135 2 4.91 253975925 86355 625.04 2730 3090 2730 3575 1925 2750 2941.07 1.70 0 3081 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 322 -2.74 0.71 12 0.77 -1054.00 4056.00 9500 20240131 -69.63 2425 20241209 18.97 3175 -9.13 20250108 2550 13.14 20250203 8570 -66.34 20240216 2425 18.97 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
4 20250211 141229 57 100.00 KOSDAQ IT 서비스 N N N N N 2910 160 2 5.82 243824860 82852 599.68 2730 3090 2730 3575 1925 2750 2942.90 1.70 0 4516 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 324 -2.76 0.72 12 0.74 -1054.00 4056.00 9500 20240131 -69.37 2425 20241209 20.00 3175 -8.35 20250108 2550 14.12 20250203 8570 -66.04 20240216 2425 20.00 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
5 20250211 131231 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 150 2 5.45 232462705 78917 571.20 2730 3090 2730 3575 1925 2750 2945.66 1.70 0 4672 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 323 -2.75 0.71 12 0.71 -1054.00 4056.00 9500 20240131 -69.47 2425 20241209 19.59 3175 -8.66 20250108 2550 13.73 20250203 8570 -66.16 20240216 2425 19.59 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
6 20250211 121228 57 100.00 KOSDAQ IT 서비스 N N N N N 2900 150 2 5.45 224498415 76160 551.24 2730 3090 2730 3575 1925 2750 2947.72 1.70 0 4622 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 323 -2.75 0.71 12 0.68 -1054.00 4056.00 9500 20240131 -69.47 2425 20241209 19.59 3175 -8.66 20250108 2550 13.73 20250203 8570 -66.16 20240216 2425 19.59 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
7 20250211 111230 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 190 2 6.91 214762635 72812 527.01 2730 3090 2730 3575 1925 2750 2949.55 1.70 0 3730 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 328 -2.79 0.72 12 0.65 -1054.00 4056.00 9500 20240131 -69.05 2425 20241209 21.24 3175 -7.40 20250108 2550 15.29 20250203 8570 -65.69 20240216 2425 21.24 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
8 20250211 101228 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 180 2 6.55 74473915 25702 186.03 2730 2990 2730 3575 1925 2750 2897.59 1.70 0 1709 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 327 -2.78 0.72 12 0.23 -1054.00 4056.00 9500 20240131 -69.16 2425 20241209 20.82 3175 -7.72 20250108 2550 14.90 20250203 8570 -65.81 20240216 2425 20.82 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
9 20250211 091235 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 30 2 1.09 996940 355 2.57 2730 2815 2730 3575 1925 2750 2808.28 1.70 0 6 2863 2806 2763 2706 2663 2835 2735 56 825 500 1870 5 1 11144890 310 -2.64 0.69 12 0.00 -1054.00 4056.00 9500 20240131 -70.74 2425 20241209 14.64 3175 -12.44 20250108 2550 9.02 20250203 8570 -67.56 20240216 2425 14.64 20241209 0.18 N 438700 500 55 억 189982 N N 0 N 00 N
10 20250210 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 10 2 0.36 38140475 13810 105.32 2720 2820 2720 3560 1920 2740 2761.80 1.73 0 -3087 2893 2816 2778 2701 2663 2797 2682 56 820 500 1860 5 1 11144890 306 -2.61 0.68 12 0.12 -1054.00 4056.00 9500 20240131 -71.05 2425 20241209 13.40 3175 -13.39 20250108 2550 7.84 20250203 8570 -67.91 20240216 2425 13.40 20241209 0.18 N 438700 500 55 억 193069 N N 0 N 00 N
11 20250210 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 10 2 0.36 37475005 13569 103.49 2720 2820 2720 3560 1920 2740 2761.81 1.73 0 -3067 2893 2816 2778 2701 2663 2797 2682 56 820 500 1860 5 1 11144890 306 -2.61 0.68 12 0.12 -1054.00 4056.00 9500 20240131 -71.05 2425 20241209 13.40 3175 -13.39 20250108 2550 7.84 20250203 8570 -67.91 20240216 2425 13.40 20241209 0.18 N 438700 500 55 억 193069 N N 0 N 00 N
12 20250210 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 2765 25 2 0.91 30999290 11235 85.68 2720 2820 2720 3560 1920 2740 2759.17 1.73 0 -2113 2893 2816 2778 2701 2663 2797 2682 56 820 500 1860 5 1 11144890 308 -2.62 0.68 12 0.10 -1054.00 4056.00 9500 20240131 -70.89 2425 20241209 14.02 3175 -12.91 20250108 2550 8.43 20250203 8570 -67.74 20240216 2425 14.02 20241209 0.18 N 438700 500 55 억 193069 N N 0 N 00 N