ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,39,2,2.22,597900323,337427,360.63,1757,1801,1730,2280,1230,1757,1771.94,4.42,55178,55408,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,667,19.52,0.78,12,0.91,92.00,2288.00,2400,20241031,-25.17,1440,20240805,24.72,1801,-0.28,20250224,1626,10.46,20250203,2400,-25.17,20241031,1440,24.72,20240805,2.60,N,033130,500,185 억,,804044,N,N,0,N,00,N
20250224,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,34,2,1.94,535645660,302704,323.52,1757,1801,1730,2280,1230,1757,1769.54,4.39,48616,48508,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,665,19.47,0.78,12,0.82,92.00,2288.00,2400,20241031,-25.38,1440,20240805,24.38,1801,-0.56,20250224,1626,10.15,20250203,2400,-25.38,20241031,1440,24.38,20240805,2.60,N,033130,500,185 억,,797482,N,N,0,N,00,N
20250224,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,32,2,1.82,451166514,255444,273.01,1757,1801,1730,2280,1230,1757,1766.21,4.41,52275,52275,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,664,19.45,0.78,12,0.69,92.00,2288.00,2400,20241031,-25.46,1440,20240805,24.24,1801,-0.67,20250224,1626,10.02,20250203,2400,-25.46,20241031,1440,24.24,20240805,2.60,N,033130,500,185 억,,801141,N,N,0,N,00,N
20250224,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,22,2,1.25,261029201,148661,158.89,1757,1789,1730,2280,1230,1757,1755.87,4.28,29443,29396,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,660,19.34,0.78,12,0.40,92.00,2288.00,2400,20241031,-25.88,1440,20240805,23.54,1794,-0.84,20250220,1626,9.41,20250203,2400,-25.88,20241031,1440,23.54,20240805,2.60,N,033130,500,185 억,,778309,N,N,0,N,00,N
20250224,120421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,13,2,0.74,208437024,118952,127.13,1757,1789,1730,2280,1230,1757,1752.28,4.22,18900,19022,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,657,19.24,0.77,12,0.32,92.00,2288.00,2400,20241031,-26.25,1440,20240805,22.92,1794,-1.34,20250220,1626,8.86,20250203,2400,-26.25,20241031,1440,22.92,20240805,2.60,N,033130,500,185 억,,767766,N,N,0,N,00,N
20250224,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,-6,5,-0.34,136089361,78089,83.46,1757,1761,1730,2280,1230,1757,1742.73,4.22,19213,18913,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,650,19.03,0.77,12,0.21,92.00,2288.00,2400,20241031,-27.04,1440,20240805,21.60,1794,-2.40,20250220,1626,7.69,20250203,2400,-27.04,20241031,1440,21.60,20240805,2.60,N,033130,500,185 억,,768079,N,N,0,N,00,N
20250224,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1747,-10,5,-0.57,123449178,70872,75.75,1757,1758,1730,2280,1230,1757,1741.84,4.22,18081,17538,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,648,18.99,0.76,12,0.19,92.00,2288.00,2400,20241031,-27.21,1440,20240805,21.32,1794,-2.62,20250220,1626,7.44,20250203,2400,-27.21,20241031,1440,21.32,20240805,2.60,N,033130,500,185 억,,766947,N,N,0,N,00,N
20250224,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-8,5,-0.46,16382889,9402,10.05,1757,1757,1735,2280,1230,1757,1742.36,4.11,-1597,-1499,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,649,19.01,0.76,12,0.03,92.00,2288.00,2400,20241031,-27.12,1440,20240805,21.46,1794,-2.51,20250220,1626,7.56,20250203,2400,-27.12,20241031,1440,21.46,20240805,2.60,N,033130,500,185 억,,747269,N,N,0,N,00,N
20250221,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-4,5,-0.23,161943355,91954,53.35,1756,1777,1756,2285,1233,1761,1761.13,4.12,6981,6759,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,652,19.10,0.77,12,0.25,92.00,2288.00,2400,20241031,-26.79,1440,20240805,22.01,1794,-2.06,20250220,1626,8.06,20250203,2400,-26.79,20241031,1440,22.01,20240805,2.62,N,033130,500,185 억,,748866,N,N,0,N,00,N
20250221,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,3,2,0.17,138173506,78450,45.52,1756,1777,1756,2285,1233,1761,1761.29,4.10,4232,3524,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,655,19.17,0.77,12,0.21,92.00,2288.00,2400,20241031,-26.50,1440,20240805,22.50,1794,-1.67,20250220,1626,8.49,20250203,2400,-26.50,20241031,1440,22.50,20240805,2.62,N,033130,500,185 억,,746117,N,N,0,N,00,N
20250221,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-1,5,-0.06,124941693,70936,41.16,1756,1777,1756,2285,1233,1761,1761.33,4.08,995,362,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,653,19.13,0.77,12,0.19,92.00,2288.00,2400,20241031,-26.67,1440,20240805,22.22,1794,-1.90,20250220,1626,8.24,20250203,2400,-26.67,20241031,1440,22.22,20240805,2.62,N,033130,500,185 억,,742880,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 20250224 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 1796 39 2 2.22 597900323 337427 360.63 1757 1801 1730 2280 1230 1757 1771.94 4.42 55178 55408 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 667 19.52 0.78 12 0.91 92.00 2288.00 2400 20241031 -25.17 1440 20240805 24.72 1801 -0.28 20250224 1626 10.46 20250203 2400 -25.17 20241031 1440 24.72 20240805 2.60 N 033130 500 185 억 804044 N N 0 N 00 N
3 20250224 150422 57 100.00 KOSDAQ IT 서비스 N N N N N 1791 34 2 1.94 535645660 302704 323.52 1757 1801 1730 2280 1230 1757 1769.54 4.39 48616 48508 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 665 19.47 0.78 12 0.82 92.00 2288.00 2400 20241031 -25.38 1440 20240805 24.38 1801 -0.56 20250224 1626 10.15 20250203 2400 -25.38 20241031 1440 24.38 20240805 2.60 N 033130 500 185 억 797482 N N 0 N 00 N
4 20250224 140422 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 32 2 1.82 451166514 255444 273.01 1757 1801 1730 2280 1230 1757 1766.21 4.41 52275 52275 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 664 19.45 0.78 12 0.69 92.00 2288.00 2400 20241031 -25.46 1440 20240805 24.24 1801 -0.67 20250224 1626 10.02 20250203 2400 -25.46 20241031 1440 24.24 20240805 2.60 N 033130 500 185 억 801141 N N 0 N 00 N
5 20250224 130422 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 22 2 1.25 261029201 148661 158.89 1757 1789 1730 2280 1230 1757 1755.87 4.28 29443 29396 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 660 19.34 0.78 12 0.40 92.00 2288.00 2400 20241031 -25.88 1440 20240805 23.54 1794 -0.84 20250220 1626 9.41 20250203 2400 -25.88 20241031 1440 23.54 20240805 2.60 N 033130 500 185 억 778309 N N 0 N 00 N
6 20250224 120421 57 100.00 KOSDAQ IT 서비스 N N N N N 1770 13 2 0.74 208437024 118952 127.13 1757 1789 1730 2280 1230 1757 1752.28 4.22 18900 19022 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 657 19.24 0.77 12 0.32 92.00 2288.00 2400 20241031 -26.25 1440 20240805 22.92 1794 -1.34 20250220 1626 8.86 20250203 2400 -26.25 20241031 1440 22.92 20240805 2.60 N 033130 500 185 억 767766 N N 0 N 00 N
7 20250224 110420 57 100.00 KOSDAQ IT 서비스 N N N N N 1751 -6 5 -0.34 136089361 78089 83.46 1757 1761 1730 2280 1230 1757 1742.73 4.22 19213 18913 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 650 19.03 0.77 12 0.21 92.00 2288.00 2400 20241031 -27.04 1440 20240805 21.60 1794 -2.40 20250220 1626 7.69 20250203 2400 -27.04 20241031 1440 21.60 20240805 2.60 N 033130 500 185 억 768079 N N 0 N 00 N
8 20250224 100420 57 100.00 KOSDAQ IT 서비스 N N N N N 1747 -10 5 -0.57 123449178 70872 75.75 1757 1758 1730 2280 1230 1757 1741.84 4.22 18081 17538 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 648 18.99 0.76 12 0.19 92.00 2288.00 2400 20241031 -27.21 1440 20240805 21.32 1794 -2.62 20250220 1626 7.44 20250203 2400 -27.21 20241031 1440 21.32 20240805 2.60 N 033130 500 185 억 766947 N N 0 N 00 N
9 20250224 090423 57 100.00 KOSDAQ IT 서비스 N N N N N 1749 -8 5 -0.46 16382889 9402 10.05 1757 1757 1735 2280 1230 1757 1742.36 4.11 -1597 -1499 1784 1770 1763 1749 1742 1777 1756 186 523 500 1120 1 1 37115267 649 19.01 0.76 12 0.03 92.00 2288.00 2400 20241031 -27.12 1440 20240805 21.46 1794 -2.51 20250220 1626 7.56 20250203 2400 -27.12 20241031 1440 21.46 20240805 2.60 N 033130 500 185 억 747269 N N 0 N 00 N
10 20250221 160420 57 100.00 KOSDAQ IT 서비스 N N N N N 1757 -4 5 -0.23 161943355 91954 53.35 1756 1777 1756 2285 1233 1761 1761.13 4.12 6981 6759 1815 1788 1767 1740 1719 1801 1753 186 524 500 1120 1 1 37115267 652 19.10 0.77 12 0.25 92.00 2288.00 2400 20241031 -26.79 1440 20240805 22.01 1794 -2.06 20250220 1626 8.06 20250203 2400 -26.79 20241031 1440 22.01 20240805 2.62 N 033130 500 185 억 748866 N N 0 N 00 N
11 20250221 150422 57 100.00 KOSDAQ IT 서비스 N N N N N 1764 3 2 0.17 138173506 78450 45.52 1756 1777 1756 2285 1233 1761 1761.29 4.10 4232 3524 1815 1788 1767 1740 1719 1801 1753 186 524 500 1120 1 1 37115267 655 19.17 0.77 12 0.21 92.00 2288.00 2400 20241031 -26.50 1440 20240805 22.50 1794 -1.67 20250220 1626 8.49 20250203 2400 -26.50 20241031 1440 22.50 20240805 2.62 N 033130 500 185 억 746117 N N 0 N 00 N
12 20250221 140420 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 -1 5 -0.06 124941693 70936 41.16 1756 1777 1756 2285 1233 1761 1761.33 4.08 995 362 1815 1788 1767 1740 1719 1801 1753 186 524 500 1120 1 1 37115267 653 19.13 0.77 12 0.19 92.00 2288.00 2400 20241031 -26.67 1440 20240805 22.22 1794 -1.90 20250220 1626 8.24 20250203 2400 -26.67 20241031 1440 22.22 20240805 2.62 N 033130 500 185 억 742880 N N 0 N 00 N