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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-3,5,-0.17,143472245,82562,39.20,1748,1749,1723,2260,1218,1739,1737.75,3.88,-6065,-7025,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,644,18.87,0.76,12,0.22,92.00,2288.00,2400,20241031,-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,,706416,N,N,0,N,00,N
20250219,120416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-4,5,-0.23,130115847,74836,35.53,1748,1749,1723,2260,1218,1739,1738.68,3.87,-8347,-8555,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,644,18.86,0.76,12,0.20,92.00,2288.00,2400,20241031,-27.71,1440,20240805,20.49,1750,-0.86,20250115,1626,6.70,20250203,2400,-27.71,20241031,1440,20.49,20240805,2.52,N,033130,500,185 억,,704134,N,N,0,N,00,N
20250219,110417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-1,5,-0.06,89744735,51526,24.46,1748,1749,1723,2260,1218,1739,1741.74,3.87,-8846,-10337,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,645,18.89,0.76,12,0.14,92.00,2288.00,2400,20241031,-27.58,1440,20240805,20.69,1750,-0.69,20250115,1626,6.89,20250203,2400,-27.58,20241031,1440,20.69,20240805,2.52,N,033130,500,185 억,,703635,N,N,0,N,00,N
20250219,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-1,5,-0.06,66110220,37916,18.00,1748,1749,1723,2260,1218,1739,1743.60,3.84,-13303,-13633,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,645,18.89,0.76,12,0.10,92.00,2288.00,2400,20241031,-27.58,1440,20240805,20.69,1750,-0.69,20250115,1626,6.89,20250203,2400,-27.58,20241031,1440,20.69,20240805,2.52,N,033130,500,185 억,,699178,N,N,0,N,00,N
20250219,090418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1748,9,2,0.52,27452368,15705,7.46,1748,1749,1748,2260,1218,1739,1748.00,3.84,-14026,-14307,1757,1747,1733,1723,1709,1753,1729,186,521,500,1110,1,1,37115267,649,19.00,0.76,12,0.04,92.00,2288.00,2400,20241031,-27.17,1440,20240805,21.39,1750,-0.11,20250115,1626,7.50,20250203,2400,-27.17,20241031,1440,21.39,20240805,2.52,N,033130,500,185 억,,698455,N,N,0,N,00,N
20250218,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,16,2,0.93,360130218,208298,103.43,1722,1743,1719,2235,1207,1723,1728.92,3.92,18661,18658,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,645,18.90,0.76,12,0.56,92.00,2288.00,2400,20241031,-27.54,1440,20240805,20.76,1750,-0.63,20250115,1626,6.95,20250203,2400,-27.54,20241031,1440,20.76,20240805,2.49,N,033130,500,185 억,,712481,N,N,0,N,00,N
20250218,150417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,14,2,0.81,322047186,186295,92.50,1722,1743,1719,2235,1207,1723,1728.69,3.91,17876,17247,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,645,18.88,0.76,12,0.50,92.00,2288.00,2400,20241031,-27.62,1440,20240805,20.62,1750,-0.74,20250115,1626,6.83,20250203,2400,-27.62,20241031,1440,20.62,20240805,2.49,N,033130,500,185 억,,711696,N,N,0,N,00,N
20250218,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,7,2,0.41,248112242,143696,71.35,1722,1741,1719,2235,1207,1723,1726.65,3.91,17032,15298,1748,1735,1719,1706,1690,1742,1713,186,512,500,1100,1,1,37115267,642,18.80,0.76,12,0.39,92.00,2288.00,2400,20241031,-27.92,1440,20240805,20.14,1750,-1.14,20250115,1626,6.40,20250203,2400,-27.92,20241031,1440,20.14,20240805,2.49,N,033130,500,185 억,,710852,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 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
3 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
4 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
5 20250219 130416 57 100.00 KOSDAQ IT 서비스 N N N N N 1736 -3 5 -0.17 143472245 82562 39.20 1748 1749 1723 2260 1218 1739 1737.75 3.88 -6065 -7025 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 644 18.87 0.76 12 0.22 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 706416 N N 0 N 00 N
6 20250219 120416 57 100.00 KOSDAQ IT 서비스 N N N N N 1735 -4 5 -0.23 130115847 74836 35.53 1748 1749 1723 2260 1218 1739 1738.68 3.87 -8347 -8555 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 644 18.86 0.76 12 0.20 92.00 2288.00 2400 20241031 -27.71 1440 20240805 20.49 1750 -0.86 20250115 1626 6.70 20250203 2400 -27.71 20241031 1440 20.49 20240805 2.52 N 033130 500 185 억 704134 N N 0 N 00 N
7 20250219 110417 57 100.00 KOSDAQ IT 서비스 N N N N N 1738 -1 5 -0.06 89744735 51526 24.46 1748 1749 1723 2260 1218 1739 1741.74 3.87 -8846 -10337 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 645 18.89 0.76 12 0.14 92.00 2288.00 2400 20241031 -27.58 1440 20240805 20.69 1750 -0.69 20250115 1626 6.89 20250203 2400 -27.58 20241031 1440 20.69 20240805 2.52 N 033130 500 185 억 703635 N N 0 N 00 N
8 20250219 100416 57 100.00 KOSDAQ IT 서비스 N N N N N 1738 -1 5 -0.06 66110220 37916 18.00 1748 1749 1723 2260 1218 1739 1743.60 3.84 -13303 -13633 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 645 18.89 0.76 12 0.10 92.00 2288.00 2400 20241031 -27.58 1440 20240805 20.69 1750 -0.69 20250115 1626 6.89 20250203 2400 -27.58 20241031 1440 20.69 20240805 2.52 N 033130 500 185 억 699178 N N 0 N 00 N
9 20250219 090418 57 100.00 KOSDAQ IT 서비스 N N N N N 1748 9 2 0.52 27452368 15705 7.46 1748 1749 1748 2260 1218 1739 1748.00 3.84 -14026 -14307 1757 1747 1733 1723 1709 1753 1729 186 521 500 1110 1 1 37115267 649 19.00 0.76 12 0.04 92.00 2288.00 2400 20241031 -27.17 1440 20240805 21.39 1750 -0.11 20250115 1626 7.50 20250203 2400 -27.17 20241031 1440 21.39 20240805 2.52 N 033130 500 185 억 698455 N N 0 N 00 N
10 20250218 160416 57 100.00 KOSDAQ IT 서비스 N N N N N 1739 16 2 0.93 360130218 208298 103.43 1722 1743 1719 2235 1207 1723 1728.92 3.92 18661 18658 1748 1735 1719 1706 1690 1742 1713 186 512 500 1100 1 1 37115267 645 18.90 0.76 12 0.56 92.00 2288.00 2400 20241031 -27.54 1440 20240805 20.76 1750 -0.63 20250115 1626 6.95 20250203 2400 -27.54 20241031 1440 20.76 20240805 2.49 N 033130 500 185 억 712481 N N 0 N 00 N
11 20250218 150417 57 100.00 KOSDAQ IT 서비스 N N N N N 1737 14 2 0.81 322047186 186295 92.50 1722 1743 1719 2235 1207 1723 1728.69 3.91 17876 17247 1748 1735 1719 1706 1690 1742 1713 186 512 500 1100 1 1 37115267 645 18.88 0.76 12 0.50 92.00 2288.00 2400 20241031 -27.62 1440 20240805 20.62 1750 -0.74 20250115 1626 6.83 20250203 2400 -27.62 20241031 1440 20.62 20240805 2.49 N 033130 500 185 억 711696 N N 0 N 00 N
12 20250218 140416 57 100.00 KOSDAQ IT 서비스 N N N N N 1730 7 2 0.41 248112242 143696 71.35 1722 1741 1719 2235 1207 1723 1726.65 3.91 17032 15298 1748 1735 1719 1706 1690 1742 1713 186 512 500 1100 1 1 37115267 642 18.80 0.76 12 0.39 92.00 2288.00 2400 20241031 -27.92 1440 20240805 20.14 1750 -1.14 20250115 1626 6.40 20250203 2400 -27.92 20241031 1440 20.14 20240805 2.49 N 033130 500 185 억 710852 N N 0 N 00 N