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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,6,2,0.34,303904880,171658,125.94,1760,1794,1746,2280,1229,1755,1770.41,4.08,8683,8894,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,654,19.14,0.77,12,0.46,92.00,2288.00,2400,20241031,-26.63,1440,20240805,22.29,1794,-1.84,20250220,1626,8.30,20250203,2400,-26.63,20241031,1440,22.29,20240805,2.63,N,033130,500,185 억,,741885,N,N,0,N,00,N
20250220,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,6,2,0.34,292900633,165412,121.36,1760,1794,1746,2280,1229,1755,1770.73,4.08,8432,8181,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,654,19.14,0.77,12,0.45,92.00,2288.00,2400,20241031,-26.63,1440,20240805,22.29,1794,-1.84,20250220,1626,8.30,20250203,2400,-26.63,20241031,1440,22.29,20240805,2.63,N,033130,500,185 억,,741634,N,N,0,N,00,N
20250220,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1761,6,2,0.34,281025851,158668,116.41,1760,1794,1746,2280,1229,1755,1771.16,4.07,7234,7223,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,654,19.14,0.77,12,0.43,92.00,2288.00,2400,20241031,-26.63,1440,20240805,22.29,1794,-1.84,20250220,1626,8.30,20250203,2400,-26.63,20241031,1440,22.29,20240805,2.63,N,033130,500,185 억,,740436,N,N,0,N,00,N
20250220,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,21,2,1.20,230980954,130362,95.64,1760,1794,1746,2280,1229,1755,1771.84,4.07,6511,6112,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,659,19.30,0.78,12,0.35,92.00,2288.00,2400,20241031,-26.00,1440,20240805,23.33,1794,-1.00,20250220,1626,9.23,20250203,2400,-26.00,20241031,1440,23.33,20240805,2.63,N,033130,500,185 억,,739713,N,N,0,N,00,N
20250220,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,24,2,1.37,219057218,123641,90.71,1760,1794,1746,2280,1229,1755,1771.72,4.06,5910,5346,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,660,19.34,0.78,12,0.33,92.00,2288.00,2400,20241031,-25.88,1440,20240805,23.54,1794,-0.84,20250220,1626,9.41,20250203,2400,-25.88,20241031,1440,23.54,20240805,2.63,N,033130,500,185 억,,739112,N,N,0,N,00,N
20250220,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,21,2,1.20,133133234,75362,55.29,1760,1794,1746,2280,1229,1755,1766.58,4.07,7108,7267,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,659,19.30,0.78,12,0.20,92.00,2288.00,2400,20241031,-26.00,1440,20240805,23.33,1794,-1.00,20250220,1626,9.23,20250203,2400,-26.00,20241031,1440,23.33,20240805,2.63,N,033130,500,185 억,,740310,N,N,0,N,00,N
20250220,100418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,15,2,0.85,89910912,50966,37.39,1760,1794,1746,2280,1229,1755,1764.14,3.99,-6940,-7077,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,657,19.24,0.77,12,0.14,92.00,2288.00,2400,20241031,-26.25,1440,20240805,22.92,1794,-1.34,20250220,1626,8.86,20250203,2400,-26.25,20241031,1440,22.92,20240805,2.63,N,033130,500,185 억,,726262,N,N,0,N,00,N
20250220,090419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,0,3,0.00,22621950,12863,9.44,1760,1761,1753,2280,1229,1755,1758.68,4.00,-5513,-6193,1776,1765,1744,1733,1712,1771,1739,186,525,500,1120,1,1,37115267,651,19.08,0.77,12,0.03,92.00,2288.00,2400,20241031,-26.88,1440,20240805,21.88,1761,-0.34,20250220,1626,7.93,20250203,2400,-26.88,20241031,1440,21.88,20240805,2.63,N,033130,500,185 억,,727689,N,N,0,N,00,N
20250219,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,16,2,0.92,236792099,136174,64.65,1748,1755,1723,2260,1218,1739,1738.89,4.03,20721,20737,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,651,19.08,0.77,12,0.37,92.00,2288.00,2400,20241031,-26.88,1440,20240805,21.88,1755,0.00,20250219,1626,7.93,20250203,2400,-26.88,20241031,1440,21.88,20240805,2.52,N,033130,500,185 억,,733202,N,N,0,N,00,N
20250219,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1743,4,2,0.23,222691170,128117,60.82,1748,1750,1723,2260,1218,1739,1738.19,4.02,19382,19171,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,647,18.95,0.76,12,0.35,92.00,2288.00,2400,20241031,-27.38,1440,20240805,21.04,1750,0.00,20250115,1626,7.20,20250203,2400,-27.38,20241031,1440,21.04,20240805,2.52,N,033130,500,185 억,,731863,N,N,0,N,00,N
20250219,140415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-3,5,-0.17,168989946,97285,46.19,1748,1749,1723,2260,1218,1739,1737.06,3.94,3620,1951,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,644,18.87,0.76,12,0.26,92.00,2288.00,2400,20241031,-27.67,1440,20240805,20.56,1750,-0.80,20250115,1626,6.77,20250203,2400,-27.67,20241031,1440,20.56,20240805,2.52,N,033130,500,185 억,,716101,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 20250220 160418 57 100.00 KOSDAQ IT 서비스 N N N N N 1761 6 2 0.34 303904880 171658 125.94 1760 1794 1746 2280 1229 1755 1770.41 4.08 8683 8894 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 654 19.14 0.77 12 0.46 92.00 2288.00 2400 20241031 -26.63 1440 20240805 22.29 1794 -1.84 20250220 1626 8.30 20250203 2400 -26.63 20241031 1440 22.29 20240805 2.63 N 033130 500 185 억 741885 N N 0 N 00 N
3 20250220 150419 57 100.00 KOSDAQ IT 서비스 N N N N N 1761 6 2 0.34 292900633 165412 121.36 1760 1794 1746 2280 1229 1755 1770.73 4.08 8432 8181 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 654 19.14 0.77 12 0.45 92.00 2288.00 2400 20241031 -26.63 1440 20240805 22.29 1794 -1.84 20250220 1626 8.30 20250203 2400 -26.63 20241031 1440 22.29 20240805 2.63 N 033130 500 185 억 741634 N N 0 N 00 N
4 20250220 140420 57 100.00 KOSDAQ IT 서비스 N N N N N 1761 6 2 0.34 281025851 158668 116.41 1760 1794 1746 2280 1229 1755 1771.16 4.07 7234 7223 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 654 19.14 0.77 12 0.43 92.00 2288.00 2400 20241031 -26.63 1440 20240805 22.29 1794 -1.84 20250220 1626 8.30 20250203 2400 -26.63 20241031 1440 22.29 20240805 2.63 N 033130 500 185 억 740436 N N 0 N 00 N
5 20250220 130418 57 100.00 KOSDAQ IT 서비스 N N N N N 1776 21 2 1.20 230980954 130362 95.64 1760 1794 1746 2280 1229 1755 1771.84 4.07 6511 6112 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 659 19.30 0.78 12 0.35 92.00 2288.00 2400 20241031 -26.00 1440 20240805 23.33 1794 -1.00 20250220 1626 9.23 20250203 2400 -26.00 20241031 1440 23.33 20240805 2.63 N 033130 500 185 억 739713 N N 0 N 00 N
6 20250220 120418 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 24 2 1.37 219057218 123641 90.71 1760 1794 1746 2280 1229 1755 1771.72 4.06 5910 5346 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 660 19.34 0.78 12 0.33 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 2.63 N 033130 500 185 억 739112 N N 0 N 00 N
7 20250220 110418 57 100.00 KOSDAQ IT 서비스 N N N N N 1776 21 2 1.20 133133234 75362 55.29 1760 1794 1746 2280 1229 1755 1766.58 4.07 7108 7267 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 659 19.30 0.78 12 0.20 92.00 2288.00 2400 20241031 -26.00 1440 20240805 23.33 1794 -1.00 20250220 1626 9.23 20250203 2400 -26.00 20241031 1440 23.33 20240805 2.63 N 033130 500 185 억 740310 N N 0 N 00 N
8 20250220 100418 57 100.00 KOSDAQ IT 서비스 N N N N N 1770 15 2 0.85 89910912 50966 37.39 1760 1794 1746 2280 1229 1755 1764.14 3.99 -6940 -7077 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 657 19.24 0.77 12 0.14 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 2.63 N 033130 500 185 억 726262 N N 0 N 00 N
9 20250220 090419 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 0 3 0.00 22621950 12863 9.44 1760 1761 1753 2280 1229 1755 1758.68 4.00 -5513 -6193 1776 1765 1744 1733 1712 1771 1739 186 525 500 1120 1 1 37115267 651 19.08 0.77 12 0.03 92.00 2288.00 2400 20241031 -26.88 1440 20240805 21.88 1761 -0.34 20250220 1626 7.93 20250203 2400 -26.88 20241031 1440 21.88 20240805 2.63 N 033130 500 185 억 727689 N N 0 N 00 N
10 20250219 160417 57 100.00 KOSDAQ IT 서비스 N N N N N 1755 16 2 0.92 236792099 136174 64.65 1748 1755 1723 2260 1218 1739 1738.89 4.03 20721 20737 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 651 19.08 0.77 12 0.37 92.00 2288.00 2400 20241031 -26.88 1440 20240805 21.88 1755 0.00 20250219 1626 7.93 20250203 2400 -26.88 20241031 1440 21.88 20240805 2.52 N 033130 500 185 억 733202 N N 0 N 00 N
11 20250219 150418 57 100.00 KOSDAQ IT 서비스 N N N N N 1743 4 2 0.23 222691170 128117 60.82 1748 1750 1723 2260 1218 1739 1738.19 4.02 19382 19171 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 647 18.95 0.76 12 0.35 92.00 2288.00 2400 20241031 -27.38 1440 20240805 21.04 1750 0.00 20250115 1626 7.20 20250203 2400 -27.38 20241031 1440 21.04 20240805 2.52 N 033130 500 185 억 731863 N N 0 N 00 N
12 20250219 140415 57 100.00 KOSDAQ IT 서비스 N N N N N 1736 -3 5 -0.17 168989946 97285 46.19 1748 1749 1723 2260 1218 1739 1737.06 3.94 3620 1951 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 644 18.87 0.76 12 0.26 92.00 2288.00 2400 20241031 -27.67 1440 20240805 20.56 1750 -0.80 20250115 1626 6.77 20250203 2400 -27.67 20241031 1440 20.56 20240805 2.52 N 033130 500 185 억 716101 N N 0 N 00 N