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
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
20250224,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,35,2,1.87,1022799636,533473,204.50,1880,1971,1880,2430,1312,1873,1917.38,3.38,0,-41903,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,964,-272.57,1.02,12,1.06,-7.00,1864.00,5865,20240219,-67.47,1602,20241209,19.10,2140,-10.84,20250113,1761,8.35,20250203,5410,-64.73,20240226,1602,19.10,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1911,38,2,2.03,965924290,503726,193.10,1880,1971,1880,2430,1312,1873,1917.69,3.38,0,-54786,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,965,-273.00,1.03,12,1.00,-7.00,1864.00,5865,20240219,-67.42,1602,20241209,19.29,2140,-10.70,20250113,1761,8.52,20250203,5410,-64.68,20240226,1602,19.29,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,40,2,2.14,921285049,480365,184.14,1880,1971,1880,2430,1312,1873,1918.03,3.38,0,-57609,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,966,-273.29,1.03,12,0.95,-7.00,1864.00,5865,20240219,-67.38,1602,20241209,19.41,2140,-10.61,20250113,1761,8.63,20250203,5410,-64.64,20240226,1602,19.41,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,130424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1897,24,2,1.28,861975746,449272,172.22,1880,1971,1880,2430,1312,1873,1918.76,3.38,0,-74613,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,958,-271.00,1.02,12,0.89,-7.00,1864.00,5865,20240219,-67.66,1602,20241209,18.41,2140,-11.36,20250113,1761,7.72,20250203,5410,-64.94,20240226,1602,18.41,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,120423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1904,31,2,1.66,803359714,418527,160.44,1880,1971,1880,2430,1312,1873,1919.66,3.38,0,-79330,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,962,-272.00,1.02,12,0.83,-7.00,1864.00,5865,20240219,-67.54,1602,20241209,18.85,2140,-11.03,20250113,1761,8.12,20250203,5410,-64.81,20240226,1602,18.85,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,110421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,19,2,1.01,724438067,376856,144.46,1880,1971,1880,2430,1312,1873,1922.52,3.38,0,-93572,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,956,-270.29,1.02,12,0.75,-7.00,1864.00,5865,20240219,-67.74,1602,20241209,18.10,2140,-11.59,20250113,1761,7.44,20250203,5410,-65.03,20240226,1602,18.10,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1896,23,2,1.23,662767538,344362,132.01,1880,1971,1880,2430,1312,1873,1924.85,3.38,0,-78489,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,958,-270.86,1.02,12,0.68,-7.00,1864.00,5865,20240219,-67.67,1602,20241209,18.35,2140,-11.40,20250113,1761,7.67,20250203,5410,-64.95,20240226,1602,18.35,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250224,090424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,52,2,2.78,338085955,174321,66.82,1880,1971,1880,2430,1312,1873,1940.02,3.38,0,9059,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,972,-275.00,1.03,12,0.35,-7.00,1864.00,5865,20240219,-67.18,1602,20241209,20.16,2140,-10.05,20250113,1761,9.31,20250203,5410,-64.42,20240226,1602,20.16,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N
20250221,160421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,-27,5,-1.42,444042249,235591,92.01,1910,1910,1871,2470,1330,1900,1884.80,3.48,0,-51061,1958,1929,1914,1885,1870,1921,1877,253,570,500,1170,1,1,50515380,946,-267.57,1.00,12,0.47,-7.00,1864.00,5865,20240219,-68.06,1602,20241209,16.92,2140,-12.48,20250113,1761,6.36,20250203,5820,-67.82,20240222,1602,16.92,20241209,3.73,N,033230,500,252 억,,1760086,N,N,0,N,00,N
20250221,150423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1875,-25,5,-1.32,364406062,193089,75.41,1910,1910,1871,2470,1330,1900,1887.24,3.48,0,-50194,1958,1929,1914,1885,1870,1921,1877,253,570,500,1170,1,1,50515380,947,-267.86,1.01,12,0.38,-7.00,1864.00,5865,20240219,-68.03,1602,20241209,17.04,2140,-12.38,20250113,1761,6.47,20250203,5820,-67.78,20240222,1602,17.04,20241209,3.73,N,033230,500,252 억,,1760086,N,N,0,N,00,N
20250221,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1877,-23,5,-1.21,315640122,167088,65.26,1910,1910,1874,2470,1330,1900,1889.07,3.48,0,-42324,1958,1929,1914,1885,1870,1921,1877,253,570,500,1170,1,1,50515380,948,-268.14,1.01,12,0.33,-7.00,1864.00,5865,20240219,-68.00,1602,20241209,17.17,2140,-12.29,20250113,1761,6.59,20250203,5820,-67.75,20240222,1602,17.17,20241209,3.73,N,033230,500,252 억,,1760086,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 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 1908 35 2 1.87 1022799636 533473 204.50 1880 1971 1880 2430 1312 1873 1917.38 3.38 0 -41903 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 964 -272.57 1.02 12 1.06 -7.00 1864.00 5865 20240219 -67.47 1602 20241209 19.10 2140 -10.84 20250113 1761 8.35 20250203 5410 -64.73 20240226 1602 19.10 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
3 20250224 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 1911 38 2 2.03 965924290 503726 193.10 1880 1971 1880 2430 1312 1873 1917.69 3.38 0 -54786 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 965 -273.00 1.03 12 1.00 -7.00 1864.00 5865 20240219 -67.42 1602 20241209 19.29 2140 -10.70 20250113 1761 8.52 20250203 5410 -64.68 20240226 1602 19.29 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
4 20250224 140423 57 100.00 KOSDAQ IT 서비스 N N N N N 1913 40 2 2.14 921285049 480365 184.14 1880 1971 1880 2430 1312 1873 1918.03 3.38 0 -57609 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 966 -273.29 1.03 12 0.95 -7.00 1864.00 5865 20240219 -67.38 1602 20241209 19.41 2140 -10.61 20250113 1761 8.63 20250203 5410 -64.64 20240226 1602 19.41 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
5 20250224 130424 57 100.00 KOSDAQ IT 서비스 N N N N N 1897 24 2 1.28 861975746 449272 172.22 1880 1971 1880 2430 1312 1873 1918.76 3.38 0 -74613 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 958 -271.00 1.02 12 0.89 -7.00 1864.00 5865 20240219 -67.66 1602 20241209 18.41 2140 -11.36 20250113 1761 7.72 20250203 5410 -64.94 20240226 1602 18.41 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
6 20250224 120423 57 100.00 KOSDAQ IT 서비스 N N N N N 1904 31 2 1.66 803359714 418527 160.44 1880 1971 1880 2430 1312 1873 1919.66 3.38 0 -79330 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 962 -272.00 1.02 12 0.83 -7.00 1864.00 5865 20240219 -67.54 1602 20241209 18.85 2140 -11.03 20250113 1761 8.12 20250203 5410 -64.81 20240226 1602 18.85 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
7 20250224 110421 57 100.00 KOSDAQ IT 서비스 N N N N N 1892 19 2 1.01 724438067 376856 144.46 1880 1971 1880 2430 1312 1873 1922.52 3.38 0 -93572 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 956 -270.29 1.02 12 0.75 -7.00 1864.00 5865 20240219 -67.74 1602 20241209 18.10 2140 -11.59 20250113 1761 7.44 20250203 5410 -65.03 20240226 1602 18.10 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
8 20250224 100421 57 100.00 KOSDAQ IT 서비스 N N N N N 1896 23 2 1.23 662767538 344362 132.01 1880 1971 1880 2430 1312 1873 1924.85 3.38 0 -78489 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 958 -270.86 1.02 12 0.68 -7.00 1864.00 5865 20240219 -67.67 1602 20241209 18.35 2140 -11.40 20250113 1761 7.67 20250203 5410 -64.95 20240226 1602 18.35 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
9 20250224 090424 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 52 2 2.78 338085955 174321 66.82 1880 1971 1880 2430 1312 1873 1940.02 3.38 0 9059 1923 1897 1884 1858 1845 1891 1852 253 557 500 1160 1 1 50515380 972 -275.00 1.03 12 0.35 -7.00 1864.00 5865 20240219 -67.18 1602 20241209 20.16 2140 -10.05 20250113 1761 9.31 20250203 5410 -64.42 20240226 1602 20.16 20241209 3.69 N 033230 500 252 억 1708734 N N 0 N 00 N
10 20250221 160421 57 100.00 KOSDAQ IT 서비스 N N N N N 1873 -27 5 -1.42 444042249 235591 92.01 1910 1910 1871 2470 1330 1900 1884.80 3.48 0 -51061 1958 1929 1914 1885 1870 1921 1877 253 570 500 1170 1 1 50515380 946 -267.57 1.00 12 0.47 -7.00 1864.00 5865 20240219 -68.06 1602 20241209 16.92 2140 -12.48 20250113 1761 6.36 20250203 5820 -67.82 20240222 1602 16.92 20241209 3.73 N 033230 500 252 억 1760086 N N 0 N 00 N
11 20250221 150423 57 100.00 KOSDAQ IT 서비스 N N N N N 1875 -25 5 -1.32 364406062 193089 75.41 1910 1910 1871 2470 1330 1900 1887.24 3.48 0 -50194 1958 1929 1914 1885 1870 1921 1877 253 570 500 1170 1 1 50515380 947 -267.86 1.01 12 0.38 -7.00 1864.00 5865 20240219 -68.03 1602 20241209 17.04 2140 -12.38 20250113 1761 6.47 20250203 5820 -67.78 20240222 1602 17.04 20241209 3.73 N 033230 500 252 억 1760086 N N 0 N 00 N
12 20250221 140422 57 100.00 KOSDAQ IT 서비스 N N N N N 1877 -23 5 -1.21 315640122 167088 65.26 1910 1910 1874 2470 1330 1900 1889.07 3.48 0 -42324 1958 1929 1914 1885 1870 1921 1877 253 570 500 1170 1 1 50515380 948 -268.14 1.01 12 0.33 -7.00 1864.00 5865 20240219 -68.00 1602 20241209 17.17 2140 -12.29 20250113 1761 6.59 20250203 5820 -67.75 20240222 1602 17.17 20241209 3.73 N 033230 500 252 억 1760086 N N 0 N 00 N