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
033230/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
20250211,160408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,-16,5,-0.83,461274828,240148,97.88,1929,1932,1910,2505,1351,1929,1920.80,3.19,0,-23405,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,966,-273.29,1.03,12,0.48,-7.00,1864.00,5865,20240219,-67.38,1602,20241209,19.41,2140,-10.61,20250113,1761,8.63,20250203,6280,-69.54,20240219,1602,19.41,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1918,-11,5,-0.57,375119417,195168,79.55,1929,1932,1910,2505,1351,1929,1922.03,3.19,0,5058,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,969,-274.00,1.03,12,0.39,-7.00,1864.00,5865,20240219,-67.30,1602,20241209,19.73,2140,-10.37,20250113,1761,8.92,20250203,6280,-69.46,20240219,1602,19.73,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,-5,5,-0.26,321864205,167461,68.26,1929,1932,1910,2505,1351,1929,1922.02,3.19,0,11135,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,972,-274.86,1.03,12,0.33,-7.00,1864.00,5865,20240219,-67.20,1602,20241209,20.10,2140,-10.09,20250113,1761,9.26,20250203,6280,-69.36,20240219,1602,20.10,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,130406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,-5,5,-0.26,304389738,158378,64.55,1929,1932,1910,2505,1351,1929,1921.92,3.19,0,8912,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,972,-274.86,1.03,12,0.31,-7.00,1864.00,5865,20240219,-67.20,1602,20241209,20.10,2140,-10.09,20250113,1761,9.26,20250203,6280,-69.36,20240219,1602,20.10,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,120407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1928,-1,5,-0.05,211450015,110029,44.85,1929,1932,1910,2505,1351,1929,1921.77,3.19,0,21723,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,974,-275.43,1.03,12,0.22,-7.00,1864.00,5865,20240219,-67.13,1602,20241209,20.35,2140,-9.91,20250113,1761,9.48,20250203,6280,-69.30,20240219,1602,20.35,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,110408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1920,-9,5,-0.47,153712408,80027,32.62,1929,1932,1910,2505,1351,1929,1920.76,3.19,0,7503,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,970,-274.29,1.03,12,0.16,-7.00,1864.00,5865,20240219,-67.26,1602,20241209,19.85,2140,-10.28,20250113,1761,9.03,20250203,6280,-69.43,20240219,1602,19.85,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,-2,5,-0.10,82579828,42965,17.51,1929,1932,1910,2505,1351,1929,1922.03,3.19,0,3212,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,973,-275.29,1.03,12,0.09,-7.00,1864.00,5865,20240219,-67.14,1602,20241209,20.29,2140,-9.95,20250113,1761,9.43,20250203,6280,-69.32,20240219,1602,20.29,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250211,090409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,-2,5,-0.10,6211976,3225,1.31,1929,1929,1921,2505,1351,1929,1926.19,3.19,0,-1187,1975,1951,1905,1881,1835,1964,1894,253,576,500,1190,1,1,50515380,973,-275.29,1.03,12,0.01,-7.00,1864.00,5865,20240219,-67.14,1602,20241209,20.29,2140,-9.95,20250113,1761,9.43,20250203,6280,-69.32,20240219,1602,20.29,20241209,3.85,N,033230,500,252 억,,1610232,N,N,0,N,00,N
20250210,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1929,26,2,1.37,453351778,236740,109.21,1899,1929,1859,2470,1333,1903,1914.94,3.02,0,84215,1965,1934,1917,1886,1869,1925,1877,253,567,500,1170,1,1,50515380,974,-275.57,1.03,12,0.47,-7.00,1864.00,5865,20240219,-67.11,1602,20241209,20.41,2140,-9.86,20250113,1761,9.54,20250203,6280,-69.28,20240219,1602,20.41,20241209,3.86,N,033230,500,252 억,,1526476,N,N,0,N,00,N
20250210,150406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1926,23,2,1.21,415290346,216990,100.10,1899,1928,1859,2470,1333,1903,1913.87,3.02,0,82680,1965,1934,1917,1886,1869,1925,1877,253,567,500,1170,1,1,50515380,973,-275.14,1.03,12,0.43,-7.00,1864.00,5865,20240219,-67.16,1602,20241209,20.22,2140,-10.00,20250113,1761,9.37,20250203,6280,-69.33,20240219,1602,20.22,20241209,3.86,N,033230,500,252 억,,1526476,N,N,0,N,00,N
20250210,140406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,19,2,1.00,291013039,152353,70.28,1899,1926,1859,2470,1333,1903,1910.12,3.02,0,51477,1965,1934,1917,1886,1869,1925,1877,253,567,500,1170,1,1,50515380,971,-274.57,1.03,12,0.30,-7.00,1864.00,5865,20240219,-67.23,1602,20241209,19.98,2140,-10.19,20250113,1761,9.14,20250203,6280,-69.39,20240219,1602,19.98,20241209,3.86,N,033230,500,252 억,,1526476,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 160408 57 100.00 KOSDAQ IT 서비스 N N N N N 1913 -16 5 -0.83 461274828 240148 97.88 1929 1932 1910 2505 1351 1929 1920.80 3.19 0 -23405 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 966 -273.29 1.03 12 0.48 -7.00 1864.00 5865 20240219 -67.38 1602 20241209 19.41 2140 -10.61 20250113 1761 8.63 20250203 6280 -69.54 20240219 1602 19.41 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
3 20250211 150408 57 100.00 KOSDAQ IT 서비스 N N N N N 1918 -11 5 -0.57 375119417 195168 79.55 1929 1932 1910 2505 1351 1929 1922.03 3.19 0 5058 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 969 -274.00 1.03 12 0.39 -7.00 1864.00 5865 20240219 -67.30 1602 20241209 19.73 2140 -10.37 20250113 1761 8.92 20250203 6280 -69.46 20240219 1602 19.73 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
4 20250211 140409 57 100.00 KOSDAQ IT 서비스 N N N N N 1924 -5 5 -0.26 321864205 167461 68.26 1929 1932 1910 2505 1351 1929 1922.02 3.19 0 11135 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 972 -274.86 1.03 12 0.33 -7.00 1864.00 5865 20240219 -67.20 1602 20241209 20.10 2140 -10.09 20250113 1761 9.26 20250203 6280 -69.36 20240219 1602 20.10 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
5 20250211 130406 57 100.00 KOSDAQ IT 서비스 N N N N N 1924 -5 5 -0.26 304389738 158378 64.55 1929 1932 1910 2505 1351 1929 1921.92 3.19 0 8912 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 972 -274.86 1.03 12 0.31 -7.00 1864.00 5865 20240219 -67.20 1602 20241209 20.10 2140 -10.09 20250113 1761 9.26 20250203 6280 -69.36 20240219 1602 20.10 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
6 20250211 120407 57 100.00 KOSDAQ IT 서비스 N N N N N 1928 -1 5 -0.05 211450015 110029 44.85 1929 1932 1910 2505 1351 1929 1921.77 3.19 0 21723 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 974 -275.43 1.03 12 0.22 -7.00 1864.00 5865 20240219 -67.13 1602 20241209 20.35 2140 -9.91 20250113 1761 9.48 20250203 6280 -69.30 20240219 1602 20.35 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
7 20250211 110408 57 100.00 KOSDAQ IT 서비스 N N N N N 1920 -9 5 -0.47 153712408 80027 32.62 1929 1932 1910 2505 1351 1929 1920.76 3.19 0 7503 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 970 -274.29 1.03 12 0.16 -7.00 1864.00 5865 20240219 -67.26 1602 20241209 19.85 2140 -10.28 20250113 1761 9.03 20250203 6280 -69.43 20240219 1602 19.85 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
8 20250211 100408 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 -2 5 -0.10 82579828 42965 17.51 1929 1932 1910 2505 1351 1929 1922.03 3.19 0 3212 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 973 -275.29 1.03 12 0.09 -7.00 1864.00 5865 20240219 -67.14 1602 20241209 20.29 2140 -9.95 20250113 1761 9.43 20250203 6280 -69.32 20240219 1602 20.29 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
9 20250211 090409 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 -2 5 -0.10 6211976 3225 1.31 1929 1929 1921 2505 1351 1929 1926.19 3.19 0 -1187 1975 1951 1905 1881 1835 1964 1894 253 576 500 1190 1 1 50515380 973 -275.29 1.03 12 0.01 -7.00 1864.00 5865 20240219 -67.14 1602 20241209 20.29 2140 -9.95 20250113 1761 9.43 20250203 6280 -69.32 20240219 1602 20.29 20241209 3.85 N 033230 500 252 억 1610232 N N 0 N 00 N
10 20250210 160406 57 100.00 KOSDAQ IT 서비스 N N N N N 1929 26 2 1.37 453351778 236740 109.21 1899 1929 1859 2470 1333 1903 1914.94 3.02 0 84215 1965 1934 1917 1886 1869 1925 1877 253 567 500 1170 1 1 50515380 974 -275.57 1.03 12 0.47 -7.00 1864.00 5865 20240219 -67.11 1602 20241209 20.41 2140 -9.86 20250113 1761 9.54 20250203 6280 -69.28 20240219 1602 20.41 20241209 3.86 N 033230 500 252 억 1526476 N N 0 N 00 N
11 20250210 150406 57 100.00 KOSDAQ IT 서비스 N N N N N 1926 23 2 1.21 415290346 216990 100.10 1899 1928 1859 2470 1333 1903 1913.87 3.02 0 82680 1965 1934 1917 1886 1869 1925 1877 253 567 500 1170 1 1 50515380 973 -275.14 1.03 12 0.43 -7.00 1864.00 5865 20240219 -67.16 1602 20241209 20.22 2140 -10.00 20250113 1761 9.37 20250203 6280 -69.33 20240219 1602 20.22 20241209 3.86 N 033230 500 252 억 1526476 N N 0 N 00 N
12 20250210 140406 57 100.00 KOSDAQ IT 서비스 N N N N N 1922 19 2 1.00 291013039 152353 70.28 1899 1926 1859 2470 1333 1903 1910.12 3.02 0 51477 1965 1934 1917 1886 1869 1925 1877 253 567 500 1170 1 1 50515380 971 -274.57 1.03 12 0.30 -7.00 1864.00 5865 20240219 -67.23 1602 20241209 19.98 2140 -10.19 20250113 1761 9.14 20250203 6280 -69.39 20240219 1602 19.98 20241209 3.86 N 033230 500 252 억 1526476 N N 0 N 00 N