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
033790/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
20250211,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,750,2,13.49,8416967570,1372297,103.87,5500,6640,5270,7220,3900,5560,6133.36,33.13,0,137149,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1440,-55.35,4.94,12,6.01,-114.00,1277.00,17410,20240801,-63.76,1125,20240220,460.89,6960,-9.34,20250120,4540,38.99,20250207,17410,-63.76,20240801,1125,460.89,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,830,2,14.93,7878414610,1288393,97.52,5500,6640,5270,7220,3900,5560,6114.92,33.13,0,141089,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1458,-56.05,5.00,12,5.65,-114.00,1277.00,17410,20240801,-63.30,1125,20240220,468.00,6960,-8.19,20250120,4540,40.75,20250207,17410,-63.30,20240801,1125,468.00,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,1000,2,17.99,7182206580,1178961,89.24,5500,6640,5270,7220,3900,5560,6091.98,33.13,0,113359,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1497,-57.54,5.14,12,5.17,-114.00,1277.00,17410,20240801,-62.32,1125,20240220,483.11,6960,-5.75,20250120,4540,44.49,20250207,17410,-62.32,20240801,1125,483.11,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,130410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,680,2,12.23,5994711880,994875,75.30,5500,6560,5270,7220,3900,5560,6025.60,33.13,0,109719,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1424,-54.74,4.89,12,4.36,-114.00,1277.00,17410,20240801,-64.16,1125,20240220,454.67,6960,-10.34,20250120,4540,37.44,20250207,17410,-64.16,20240801,1125,454.67,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,120411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,680,2,12.23,3580677970,613905,46.47,5500,6240,5270,7220,3900,5560,5832.63,33.13,0,104970,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1424,-54.74,4.89,12,2.69,-114.00,1277.00,17410,20240801,-64.16,1125,20240220,454.67,6960,-10.34,20250120,4540,37.44,20250207,17410,-64.16,20240801,1125,454.67,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,210,2,3.78,2262141630,393620,29.79,5500,6080,5270,7220,3900,5560,5747.02,33.13,0,47182,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1317,-50.61,4.52,12,1.72,-114.00,1277.00,17410,20240801,-66.86,1125,20240220,412.89,6960,-17.10,20250120,4540,27.09,20250207,17410,-66.86,20240801,1125,412.89,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,100412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,90,2,1.62,1951934990,338648,25.63,5500,6080,5270,7220,3900,5560,5763.91,33.13,0,48982,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1289,-49.56,4.42,12,1.48,-114.00,1277.00,17410,20240801,-67.55,1125,20240220,402.22,6960,-18.82,20250120,4540,24.45,20250207,17410,-67.55,20240801,1125,402.22,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250211,090413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,-110,5,-1.98,151664230,27936,2.11,5500,5540,5270,7220,3900,5560,5428.94,33.13,0,5416,6360,5960,5570,5170,4780,5765,4975,114,1660,500,3440,10,1,22822800,1244,-47.81,4.27,12,0.12,-114.00,1277.00,17410,20240801,-68.70,1125,20240220,384.44,6960,-21.70,20250120,4540,20.04,20250207,17410,-68.70,20240801,1125,384.44,20240220,0.23,N,033790,500,114 억,,7560691,N,N,0,N,00,N
20250210,160410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,915,2,19.70,7291969900,1317438,1302.51,5970,5970,5180,6030,3255,4645,5534.95,33.92,0,-120176,4848,4746,4643,4541,4438,4797,4592,114,1385,500,2870,10,1,22822800,1269,-48.77,4.35,12,5.77,-114.00,1277.00,17410,20240801,-68.06,1125,20240220,394.22,6960,-20.11,20250120,4540,22.47,20250207,17410,-68.06,20240801,1125,394.22,20240220,0.24,N,033790,500,114 억,,7741396,N,N,0,N,00,N
20250210,150410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,765,2,16.47,6985092490,1261575,1247.28,5970,5970,5180,6030,3255,4645,5536.80,33.92,0,-120555,4848,4746,4643,4541,4438,4797,4592,114,1385,500,2870,10,1,22822800,1235,-47.46,4.24,12,5.53,-114.00,1277.00,17410,20240801,-68.93,1125,20240220,380.89,6960,-22.27,20250120,4540,19.16,20250207,17410,-68.93,20240801,1125,380.89,20240220,0.24,N,033790,500,114 억,,7741396,N,N,0,N,00,N
20250210,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,815,2,17.55,6682579660,1205562,1191.90,5970,5970,5180,6030,3255,4645,5543.12,33.92,0,-117307,4848,4746,4643,4541,4438,4797,4592,114,1385,500,2870,10,1,22822800,1246,-47.89,4.28,12,5.28,-114.00,1277.00,17410,20240801,-68.64,1125,20240220,385.33,6960,-21.55,20250120,4540,20.26,20250207,17410,-68.64,20240801,1125,385.33,20240220,0.24,N,033790,500,114 억,,7741396,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 160412 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 750 2 13.49 8416967570 1372297 103.87 5500 6640 5270 7220 3900 5560 6133.36 33.13 0 137149 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1440 -55.35 4.94 12 6.01 -114.00 1277.00 17410 20240801 -63.76 1125 20240220 460.89 6960 -9.34 20250120 4540 38.99 20250207 17410 -63.76 20240801 1125 460.89 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
3 20250211 150412 57 100.00 KOSDAQ IT 서비스 N N N N N 6390 830 2 14.93 7878414610 1288393 97.52 5500 6640 5270 7220 3900 5560 6114.92 33.13 0 141089 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1458 -56.05 5.00 12 5.65 -114.00 1277.00 17410 20240801 -63.30 1125 20240220 468.00 6960 -8.19 20250120 4540 40.75 20250207 17410 -63.30 20240801 1125 468.00 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
4 20250211 140413 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 1000 2 17.99 7182206580 1178961 89.24 5500 6640 5270 7220 3900 5560 6091.98 33.13 0 113359 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1497 -57.54 5.14 12 5.17 -114.00 1277.00 17410 20240801 -62.32 1125 20240220 483.11 6960 -5.75 20250120 4540 44.49 20250207 17410 -62.32 20240801 1125 483.11 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
5 20250211 130410 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 680 2 12.23 5994711880 994875 75.30 5500 6560 5270 7220 3900 5560 6025.60 33.13 0 109719 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1424 -54.74 4.89 12 4.36 -114.00 1277.00 17410 20240801 -64.16 1125 20240220 454.67 6960 -10.34 20250120 4540 37.44 20250207 17410 -64.16 20240801 1125 454.67 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
6 20250211 120411 57 100.00 KOSDAQ IT 서비스 N N N N N 6240 680 2 12.23 3580677970 613905 46.47 5500 6240 5270 7220 3900 5560 5832.63 33.13 0 104970 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1424 -54.74 4.89 12 2.69 -114.00 1277.00 17410 20240801 -64.16 1125 20240220 454.67 6960 -10.34 20250120 4540 37.44 20250207 17410 -64.16 20240801 1125 454.67 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
7 20250211 110412 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 210 2 3.78 2262141630 393620 29.79 5500 6080 5270 7220 3900 5560 5747.02 33.13 0 47182 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1317 -50.61 4.52 12 1.72 -114.00 1277.00 17410 20240801 -66.86 1125 20240220 412.89 6960 -17.10 20250120 4540 27.09 20250207 17410 -66.86 20240801 1125 412.89 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
8 20250211 100412 57 100.00 KOSDAQ IT 서비스 N N N N N 5650 90 2 1.62 1951934990 338648 25.63 5500 6080 5270 7220 3900 5560 5763.91 33.13 0 48982 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1289 -49.56 4.42 12 1.48 -114.00 1277.00 17410 20240801 -67.55 1125 20240220 402.22 6960 -18.82 20250120 4540 24.45 20250207 17410 -67.55 20240801 1125 402.22 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
9 20250211 090413 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 -110 5 -1.98 151664230 27936 2.11 5500 5540 5270 7220 3900 5560 5428.94 33.13 0 5416 6360 5960 5570 5170 4780 5765 4975 114 1660 500 3440 10 1 22822800 1244 -47.81 4.27 12 0.12 -114.00 1277.00 17410 20240801 -68.70 1125 20240220 384.44 6960 -21.70 20250120 4540 20.04 20250207 17410 -68.70 20240801 1125 384.44 20240220 0.23 N 033790 500 114 억 7560691 N N 0 N 00 N
10 20250210 160410 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 915 2 19.70 7291969900 1317438 1302.51 5970 5970 5180 6030 3255 4645 5534.95 33.92 0 -120176 4848 4746 4643 4541 4438 4797 4592 114 1385 500 2870 10 1 22822800 1269 -48.77 4.35 12 5.77 -114.00 1277.00 17410 20240801 -68.06 1125 20240220 394.22 6960 -20.11 20250120 4540 22.47 20250207 17410 -68.06 20240801 1125 394.22 20240220 0.24 N 033790 500 114 억 7741396 N N 0 N 00 N
11 20250210 150410 57 100.00 KOSDAQ IT 서비스 N N N N N 5410 765 2 16.47 6985092490 1261575 1247.28 5970 5970 5180 6030 3255 4645 5536.80 33.92 0 -120555 4848 4746 4643 4541 4438 4797 4592 114 1385 500 2870 10 1 22822800 1235 -47.46 4.24 12 5.53 -114.00 1277.00 17410 20240801 -68.93 1125 20240220 380.89 6960 -22.27 20250120 4540 19.16 20250207 17410 -68.93 20240801 1125 380.89 20240220 0.24 N 033790 500 114 억 7741396 N N 0 N 00 N
12 20250210 140410 57 100.00 KOSDAQ IT 서비스 N N N N N 5460 815 2 17.55 6682579660 1205562 1191.90 5970 5970 5180 6030 3255 4645 5543.12 33.92 0 -117307 4848 4746 4643 4541 4438 4797 4592 114 1385 500 2870 10 1 22822800 1246 -47.89 4.28 12 5.28 -114.00 1277.00 17410 20240801 -68.64 1125 20240220 385.33 6960 -21.55 20250120 4540 20.26 20250207 17410 -68.64 20240801 1125 385.33 20240220 0.24 N 033790 500 114 억 7741396 N N 0 N 00 N