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
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
20250220,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-21,5,-1.09,476732883,248265,119.63,1930,1943,1899,2495,1345,1921,1920.28,3.56,0,-42667,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,960,-271.43,1.02,12,0.49,-7.00,1864.00,5865,20240219,-67.60,1602,20241209,18.60,2140,-11.21,20250113,1761,7.89,20250203,6060,-68.65,20240220,1602,18.60,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1904,-17,5,-0.88,430898220,224147,108.01,1930,1943,1904,2495,1345,1921,1922.39,3.56,0,-34861,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,962,-272.00,1.02,12,0.44,-7.00,1864.00,5865,20240219,-67.54,1602,20241209,18.85,2140,-11.03,20250113,1761,8.12,20250203,6060,-68.58,20240220,1602,18.85,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,1,2,0.05,312045160,162016,78.07,1930,1943,1915,2495,1345,1921,1926.01,3.56,0,11814,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,971,-274.57,1.03,12,0.32,-7.00,1864.00,5865,20240219,-67.23,1602,20241209,19.98,2140,-10.19,20250113,1761,9.14,20250203,6060,-68.28,20240220,1602,19.98,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,130419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,0,3,0.00,277796993,144186,69.48,1930,1943,1915,2495,1345,1921,1926.66,3.56,0,13366,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,970,-274.43,1.03,12,0.29,-7.00,1864.00,5865,20240219,-67.25,1602,20241209,19.91,2140,-10.23,20250113,1761,9.09,20250203,6060,-68.30,20240220,1602,19.91,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,120420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1926,5,2,0.26,251548578,130533,62.90,1930,1943,1915,2495,1345,1921,1927.09,3.56,0,14438,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,973,-275.14,1.03,12,0.26,-7.00,1864.00,5865,20240219,-67.16,1602,20241209,20.22,2140,-10.00,20250113,1761,9.37,20250203,6060,-68.22,20240220,1602,20.22,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,110419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,4,2,0.21,216418546,112281,54.11,1930,1943,1915,2495,1345,1921,1927.47,3.56,0,6803,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,972,-275.00,1.03,12,0.22,-7.00,1864.00,5865,20240219,-67.18,1602,20241209,20.16,2140,-10.05,20250113,1761,9.31,20250203,6060,-68.23,20240220,1602,20.16,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,100419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,3,2,0.16,130795156,67661,32.60,1930,1943,1919,2495,1345,1921,1933.10,3.56,0,9091,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,972,-274.86,1.03,12,0.13,-7.00,1864.00,5865,20240219,-67.20,1602,20241209,20.10,2140,-10.09,20250113,1761,9.26,20250203,6060,-68.25,20240220,1602,20.10,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250220,090420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1919,-2,5,-0.10,6154350,3201,1.54,1930,1930,1919,2495,1345,1921,1922.63,3.56,0,-1684,1954,1937,1928,1911,1902,1933,1907,253,574,500,1190,1,1,50515380,969,-274.14,1.03,12,0.01,-7.00,1864.00,5865,20240219,-67.28,1602,20241209,19.79,2140,-10.33,20250113,1761,8.97,20250203,6060,-68.33,20240220,1602,19.79,20241209,3.75,N,033230,500,252 억,,1797109,N,N,0,N,00,N
20250219,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,-9,5,-0.47,392637292,203608,76.20,1930,1945,1919,2505,1351,1930,1928.40,3.49,0,38520,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,970,-274.43,1.03,12,0.40,-7.00,1864.00,5865,20240219,-67.25,1602,20241209,19.91,2140,-10.23,20250113,1761,9.09,20250203,6280,-69.41,20240219,1602,19.91,20241209,3.81,N,033230,500,252 억,,1763922,N,N,0,N,00,N
20250219,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1926,-4,5,-0.21,364420871,188939,70.71,1930,1945,1919,2505,1351,1930,1928.78,3.49,0,33498,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,973,-275.14,1.03,12,0.37,-7.00,1864.00,5865,20240219,-67.16,1602,20241209,20.22,2140,-10.00,20250113,1761,9.37,20250203,6280,-69.33,20240219,1602,20.22,20241209,3.81,N,033230,500,252 억,,1763922,N,N,0,N,00,N
20250219,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,-3,5,-0.16,337173436,174799,65.42,1930,1945,1919,2505,1351,1930,1928.92,3.49,0,27908,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,973,-275.29,1.03,12,0.35,-7.00,1864.00,5865,20240219,-67.14,1602,20241209,20.29,2140,-9.95,20250113,1761,9.43,20250203,6280,-69.32,20240219,1602,20.29,20241209,3.81,N,033230,500,252 억,,1763922,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 160420 57 100.00 KOSDAQ IT 서비스 N N N N N 1900 -21 5 -1.09 476732883 248265 119.63 1930 1943 1899 2495 1345 1921 1920.28 3.56 0 -42667 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 960 -271.43 1.02 12 0.49 -7.00 1864.00 5865 20240219 -67.60 1602 20241209 18.60 2140 -11.21 20250113 1761 7.89 20250203 6060 -68.65 20240220 1602 18.60 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
3 20250220 150420 57 100.00 KOSDAQ IT 서비스 N N N N N 1904 -17 5 -0.88 430898220 224147 108.01 1930 1943 1904 2495 1345 1921 1922.39 3.56 0 -34861 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 962 -272.00 1.02 12 0.44 -7.00 1864.00 5865 20240219 -67.54 1602 20241209 18.85 2140 -11.03 20250113 1761 8.12 20250203 6060 -68.58 20240220 1602 18.85 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
4 20250220 140422 57 100.00 KOSDAQ IT 서비스 N N N N N 1922 1 2 0.05 312045160 162016 78.07 1930 1943 1915 2495 1345 1921 1926.01 3.56 0 11814 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 971 -274.57 1.03 12 0.32 -7.00 1864.00 5865 20240219 -67.23 1602 20241209 19.98 2140 -10.19 20250113 1761 9.14 20250203 6060 -68.28 20240220 1602 19.98 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
5 20250220 130419 57 100.00 KOSDAQ IT 서비스 N N N N N 1921 0 3 0.00 277796993 144186 69.48 1930 1943 1915 2495 1345 1921 1926.66 3.56 0 13366 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 970 -274.43 1.03 12 0.29 -7.00 1864.00 5865 20240219 -67.25 1602 20241209 19.91 2140 -10.23 20250113 1761 9.09 20250203 6060 -68.30 20240220 1602 19.91 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
6 20250220 120420 57 100.00 KOSDAQ IT 서비스 N N N N N 1926 5 2 0.26 251548578 130533 62.90 1930 1943 1915 2495 1345 1921 1927.09 3.56 0 14438 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 973 -275.14 1.03 12 0.26 -7.00 1864.00 5865 20240219 -67.16 1602 20241209 20.22 2140 -10.00 20250113 1761 9.37 20250203 6060 -68.22 20240220 1602 20.22 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
7 20250220 110419 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 4 2 0.21 216418546 112281 54.11 1930 1943 1915 2495 1345 1921 1927.47 3.56 0 6803 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 972 -275.00 1.03 12 0.22 -7.00 1864.00 5865 20240219 -67.18 1602 20241209 20.16 2140 -10.05 20250113 1761 9.31 20250203 6060 -68.23 20240220 1602 20.16 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
8 20250220 100419 57 100.00 KOSDAQ IT 서비스 N N N N N 1924 3 2 0.16 130795156 67661 32.60 1930 1943 1919 2495 1345 1921 1933.10 3.56 0 9091 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 972 -274.86 1.03 12 0.13 -7.00 1864.00 5865 20240219 -67.20 1602 20241209 20.10 2140 -10.09 20250113 1761 9.26 20250203 6060 -68.25 20240220 1602 20.10 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
9 20250220 090420 57 100.00 KOSDAQ IT 서비스 N N N N N 1919 -2 5 -0.10 6154350 3201 1.54 1930 1930 1919 2495 1345 1921 1922.63 3.56 0 -1684 1954 1937 1928 1911 1902 1933 1907 253 574 500 1190 1 1 50515380 969 -274.14 1.03 12 0.01 -7.00 1864.00 5865 20240219 -67.28 1602 20241209 19.79 2140 -10.33 20250113 1761 8.97 20250203 6060 -68.33 20240220 1602 19.79 20241209 3.75 N 033230 500 252 억 1797109 N N 0 N 00 N
10 20250219 160418 57 100.00 KOSDAQ IT 서비스 N N N N N 1921 -9 5 -0.47 392637292 203608 76.20 1930 1945 1919 2505 1351 1930 1928.40 3.49 0 38520 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 970 -274.43 1.03 12 0.40 -7.00 1864.00 5865 20240219 -67.25 1602 20241209 19.91 2140 -10.23 20250113 1761 9.09 20250203 6280 -69.41 20240219 1602 19.91 20241209 3.81 N 033230 500 252 억 1763922 N N 0 N 00 N
11 20250219 150420 57 100.00 KOSDAQ IT 서비스 N N N N N 1926 -4 5 -0.21 364420871 188939 70.71 1930 1945 1919 2505 1351 1930 1928.78 3.49 0 33498 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 973 -275.14 1.03 12 0.37 -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 3.81 N 033230 500 252 억 1763922 N N 0 N 00 N
12 20250219 140417 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 -3 5 -0.16 337173436 174799 65.42 1930 1945 1919 2505 1351 1930 1928.92 3.49 0 27908 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 973 -275.29 1.03 12 0.35 -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 3.81 N 033230 500 252 억 1763922 N N 0 N 00 N