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
033130/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
20250211,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,21,2,1.25,116412076,68965,56.79,1677,1698,1674,2180,1174,1677,1687.99,3.60,4330,4330,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,630,18.46,0.74,12,0.19,92.00,2288.00,2400,20241031,-29.25,1440,20240805,17.92,1750,-2.97,20250115,1626,4.43,20250203,2400,-29.25,20241031,1440,17.92,20240805,2.54,N,033130,500,185 억,,654153,N,N,0,N,00,N
20250211,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1688,11,2,0.66,106595860,63166,52.02,1677,1698,1674,2180,1174,1677,1687.55,3.59,2194,1918,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,627,18.35,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.67,1440,20240805,17.22,1750,-3.54,20250115,1626,3.81,20250203,2400,-29.67,20241031,1440,17.22,20240805,2.54,N,033130,500,185 억,,652017,N,N,0,N,00,N
20250211,140408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,7,2,0.42,92873958,55054,45.34,1677,1697,1674,2180,1174,1677,1686.96,3.59,3357,2485,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,625,18.30,0.74,12,0.15,92.00,2288.00,2400,20241031,-29.83,1440,20240805,16.94,1750,-3.77,20250115,1626,3.57,20250203,2400,-29.83,20241031,1440,16.94,20240805,2.54,N,033130,500,185 억,,653180,N,N,0,N,00,N
20250211,130405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,9,2,0.54,88996154,52752,43.44,1677,1697,1674,2180,1174,1677,1687.07,3.59,2409,2002,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,626,18.33,0.74,12,0.14,92.00,2288.00,2400,20241031,-29.75,1440,20240805,17.08,1750,-3.66,20250115,1626,3.69,20250203,2400,-29.75,20241031,1440,17.08,20240805,2.54,N,033130,500,185 억,,652232,N,N,0,N,00,N
20250211,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,0,3,0.00,65116161,38535,31.73,1677,1697,1677,2180,1174,1677,1689.79,3.57,-238,-238,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,622,18.23,0.73,12,0.10,92.00,2288.00,2400,20241031,-30.13,1440,20240805,16.46,1750,-4.17,20250115,1626,3.14,20250203,2400,-30.13,20241031,1440,16.46,20240805,2.54,N,033130,500,185 억,,649585,N,N,0,N,00,N
20250211,110407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,10,2,0.60,54547293,32263,26.57,1677,1697,1677,2180,1174,1677,1690.71,3.58,358,205,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,626,18.34,0.74,12,0.09,92.00,2288.00,2400,20241031,-29.71,1440,20240805,17.15,1750,-3.60,20250115,1626,3.75,20250203,2400,-29.71,20241031,1440,17.15,20240805,2.54,N,033130,500,185 억,,650181,N,N,0,N,00,N
20250211,100407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,15,2,0.89,43348032,25615,21.09,1677,1697,1677,2180,1174,1677,1692.29,3.57,-1050,-1713,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,628,18.39,0.74,12,0.07,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1750,-3.31,20250115,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.54,N,033130,500,185 억,,648773,N,N,0,N,00,N
20250211,090408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,0,3,0.00,918996,548,0.45,1677,1677,1677,2180,1174,1677,1677.00,3.57,11,1,1707,1692,1671,1656,1635,1699,1663,186,503,500,1070,1,1,37115267,622,18.23,0.73,12,0.00,92.00,2288.00,2400,20241031,-30.13,1440,20240805,16.46,1750,-4.17,20250115,1626,3.14,20250203,2400,-30.13,20241031,1440,16.46,20240805,2.54,N,033130,500,185 억,,649834,N,N,0,N,00,N
20250210,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,8,2,0.48,202299575,121131,79.68,1669,1686,1650,2165,1169,1669,1670.09,3.57,16991,17046,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,622,18.23,0.73,12,0.33,92.00,2288.00,2400,20241031,-30.13,1440,20240805,16.46,1750,-4.17,20250115,1626,3.14,20250203,2400,-30.13,20241031,1440,16.46,20240805,2.56,N,033130,500,185 억,,649823,N,N,0,N,00,N
20250210,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,5,2,0.30,183423608,109889,72.28,1669,1686,1650,2165,1169,1669,1669.17,3.57,16802,16857,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,621,18.20,0.73,12,0.30,92.00,2288.00,2400,20241031,-30.25,1440,20240805,16.25,1750,-4.34,20250115,1626,2.95,20250203,2400,-30.25,20241031,1440,16.25,20240805,2.56,N,033130,500,185 억,,649634,N,N,0,N,00,N
20250210,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,11,2,0.66,130458911,78266,51.48,1669,1686,1650,2165,1169,1669,1666.87,3.54,10206,9952,1719,1693,1681,1655,1643,1688,1650,186,496,500,1060,1,1,37115267,624,18.26,0.73,12,0.21,92.00,2288.00,2400,20241031,-30.00,1440,20240805,16.67,1750,-4.00,20250115,1626,3.32,20250203,2400,-30.00,20241031,1440,16.67,20240805,2.56,N,033130,500,185 억,,643038,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 160407 57 100.00 KOSDAQ IT 서비스 N N N N N 1698 21 2 1.25 116412076 68965 56.79 1677 1698 1674 2180 1174 1677 1687.99 3.60 4330 4330 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 630 18.46 0.74 12 0.19 92.00 2288.00 2400 20241031 -29.25 1440 20240805 17.92 1750 -2.97 20250115 1626 4.43 20250203 2400 -29.25 20241031 1440 17.92 20240805 2.54 N 033130 500 185 억 654153 N N 0 N 00 N
3 20250211 150407 57 100.00 KOSDAQ IT 서비스 N N N N N 1688 11 2 0.66 106595860 63166 52.02 1677 1698 1674 2180 1174 1677 1687.55 3.59 2194 1918 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 627 18.35 0.74 12 0.17 92.00 2288.00 2400 20241031 -29.67 1440 20240805 17.22 1750 -3.54 20250115 1626 3.81 20250203 2400 -29.67 20241031 1440 17.22 20240805 2.54 N 033130 500 185 억 652017 N N 0 N 00 N
4 20250211 140408 57 100.00 KOSDAQ IT 서비스 N N N N N 1684 7 2 0.42 92873958 55054 45.34 1677 1697 1674 2180 1174 1677 1686.96 3.59 3357 2485 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 625 18.30 0.74 12 0.15 92.00 2288.00 2400 20241031 -29.83 1440 20240805 16.94 1750 -3.77 20250115 1626 3.57 20250203 2400 -29.83 20241031 1440 16.94 20240805 2.54 N 033130 500 185 억 653180 N N 0 N 00 N
5 20250211 130405 57 100.00 KOSDAQ IT 서비스 N N N N N 1686 9 2 0.54 88996154 52752 43.44 1677 1697 1674 2180 1174 1677 1687.07 3.59 2409 2002 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 626 18.33 0.74 12 0.14 92.00 2288.00 2400 20241031 -29.75 1440 20240805 17.08 1750 -3.66 20250115 1626 3.69 20250203 2400 -29.75 20241031 1440 17.08 20240805 2.54 N 033130 500 185 억 652232 N N 0 N 00 N
6 20250211 120406 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 0 3 0.00 65116161 38535 31.73 1677 1697 1677 2180 1174 1677 1689.79 3.57 -238 -238 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 622 18.23 0.73 12 0.10 92.00 2288.00 2400 20241031 -30.13 1440 20240805 16.46 1750 -4.17 20250115 1626 3.14 20250203 2400 -30.13 20241031 1440 16.46 20240805 2.54 N 033130 500 185 억 649585 N N 0 N 00 N
7 20250211 110407 57 100.00 KOSDAQ IT 서비스 N N N N N 1687 10 2 0.60 54547293 32263 26.57 1677 1697 1677 2180 1174 1677 1690.71 3.58 358 205 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 626 18.34 0.74 12 0.09 92.00 2288.00 2400 20241031 -29.71 1440 20240805 17.15 1750 -3.60 20250115 1626 3.75 20250203 2400 -29.71 20241031 1440 17.15 20240805 2.54 N 033130 500 185 억 650181 N N 0 N 00 N
8 20250211 100407 57 100.00 KOSDAQ IT 서비스 N N N N N 1692 15 2 0.89 43348032 25615 21.09 1677 1697 1677 2180 1174 1677 1692.29 3.57 -1050 -1713 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 628 18.39 0.74 12 0.07 92.00 2288.00 2400 20241031 -29.50 1440 20240805 17.50 1750 -3.31 20250115 1626 4.06 20250203 2400 -29.50 20241031 1440 17.50 20240805 2.54 N 033130 500 185 억 648773 N N 0 N 00 N
9 20250211 090408 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 0 3 0.00 918996 548 0.45 1677 1677 1677 2180 1174 1677 1677.00 3.57 11 1 1707 1692 1671 1656 1635 1699 1663 186 503 500 1070 1 1 37115267 622 18.23 0.73 12 0.00 92.00 2288.00 2400 20241031 -30.13 1440 20240805 16.46 1750 -4.17 20250115 1626 3.14 20250203 2400 -30.13 20241031 1440 16.46 20240805 2.54 N 033130 500 185 억 649834 N N 0 N 00 N
10 20250210 160405 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 8 2 0.48 202299575 121131 79.68 1669 1686 1650 2165 1169 1669 1670.09 3.57 16991 17046 1719 1693 1681 1655 1643 1688 1650 186 496 500 1060 1 1 37115267 622 18.23 0.73 12 0.33 92.00 2288.00 2400 20241031 -30.13 1440 20240805 16.46 1750 -4.17 20250115 1626 3.14 20250203 2400 -30.13 20241031 1440 16.46 20240805 2.56 N 033130 500 185 억 649823 N N 0 N 00 N
11 20250210 150405 57 100.00 KOSDAQ IT 서비스 N N N N N 1674 5 2 0.30 183423608 109889 72.28 1669 1686 1650 2165 1169 1669 1669.17 3.57 16802 16857 1719 1693 1681 1655 1643 1688 1650 186 496 500 1060 1 1 37115267 621 18.20 0.73 12 0.30 92.00 2288.00 2400 20241031 -30.25 1440 20240805 16.25 1750 -4.34 20250115 1626 2.95 20250203 2400 -30.25 20241031 1440 16.25 20240805 2.56 N 033130 500 185 억 649634 N N 0 N 00 N
12 20250210 140405 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 11 2 0.66 130458911 78266 51.48 1669 1686 1650 2165 1169 1669 1666.87 3.54 10206 9952 1719 1693 1681 1655 1643 1688 1650 186 496 500 1060 1 1 37115267 624 18.26 0.73 12 0.21 92.00 2288.00 2400 20241031 -30.00 1440 20240805 16.67 1750 -4.00 20250115 1626 3.32 20250203 2400 -30.00 20241031 1440 16.67 20240805 2.56 N 033130 500 185 억 643038 N N 0 N 00 N