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
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
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
20250219,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,-3,5,-0.16,313808855,162663,60.88,1930,1945,1919,2505,1351,1930,1929.20,3.49,0,24384,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,973,-275.29,1.03,12,0.32,-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
20250219,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1929,-1,5,-0.05,273686985,141833,53.08,1930,1945,1919,2505,1351,1930,1929.64,3.49,0,23825,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,974,-275.57,1.03,12,0.28,-7.00,1864.00,5865,20240219,-67.11,1602,20241209,20.41,2140,-9.86,20250113,1761,9.54,20250203,6280,-69.28,20240219,1602,20.41,20241209,3.81,N,033230,500,252 억,,1763922,N,N,0,N,00,N
20250219,110419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,-3,5,-0.16,244480225,126681,47.41,1930,1945,1919,2505,1351,1930,1929.89,3.49,0,19513,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,973,-275.29,1.03,12,0.25,-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
20250219,100418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1932,2,2,0.10,127947428,66188,24.77,1930,1945,1924,2505,1351,1930,1933.09,3.49,0,-3620,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,976,-276.00,1.04,12,0.13,-7.00,1864.00,5865,20240219,-67.06,1602,20241209,20.60,2140,-9.72,20250113,1761,9.71,20250203,6280,-69.24,20240219,1602,20.60,20241209,3.81,N,033230,500,252 억,,1763922,N,N,0,N,00,N
20250219,090419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1933,3,2,0.16,23030517,11940,4.47,1930,1933,1924,2505,1351,1930,1928.85,3.49,0,293,1966,1947,1929,1910,1892,1957,1920,253,575,500,1190,1,1,50515380,976,-276.14,1.04,12,0.02,-7.00,1864.00,5865,20240219,-67.04,1602,20241209,20.66,2140,-9.67,20250113,1761,9.77,20250203,6280,-69.22,20240219,1602,20.66,20241209,3.81,N,033230,500,252 억,,1763922,N,N,0,N,00,N
20250218,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1930,6,2,0.31,515684952,267001,102.39,1926,1948,1911,2500,1347,1924,1931.40,3.42,0,34526,1958,1940,1912,1894,1866,1950,1904,253,576,500,1190,1,1,50515380,975,-275.71,1.04,12,0.53,-7.00,1864.00,5865,20240219,-67.09,1602,20241209,20.47,2140,-9.81,20250113,1761,9.60,20250203,6280,-69.27,20240219,1602,20.47,20241209,3.82,N,033230,500,252 억,,1728611,N,N,0,N,00,N
20250218,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,12,2,0.62,478147021,247559,94.93,1926,1948,1911,2500,1347,1924,1931.45,3.42,0,29789,1958,1940,1912,1894,1866,1950,1904,253,576,500,1190,1,1,50515380,978,-276.57,1.04,12,0.49,-7.00,1864.00,5865,20240219,-66.99,1602,20241209,20.85,2140,-9.53,20250113,1761,9.94,20250203,6280,-69.17,20240219,1602,20.85,20241209,3.82,N,033230,500,252 억,,1728611,N,N,0,N,00,N
20250218,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1931,7,2,0.36,440717425,228210,87.51,1926,1948,1911,2500,1347,1924,1931.19,3.42,0,20941,1958,1940,1912,1894,1866,1950,1904,253,576,500,1190,1,1,50515380,975,-275.86,1.04,12,0.45,-7.00,1864.00,5865,20240219,-67.08,1602,20241209,20.54,2140,-9.77,20250113,1761,9.65,20250203,6280,-69.25,20240219,1602,20.54,20241209,3.82,N,033230,500,252 억,,1728611,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 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
3 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
4 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
5 20250219 130418 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 -3 5 -0.16 313808855 162663 60.88 1930 1945 1919 2505 1351 1930 1929.20 3.49 0 24384 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 973 -275.29 1.03 12 0.32 -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
6 20250219 120418 57 100.00 KOSDAQ IT 서비스 N N N N N 1929 -1 5 -0.05 273686985 141833 53.08 1930 1945 1919 2505 1351 1930 1929.64 3.49 0 23825 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 974 -275.57 1.03 12 0.28 -7.00 1864.00 5865 20240219 -67.11 1602 20241209 20.41 2140 -9.86 20250113 1761 9.54 20250203 6280 -69.28 20240219 1602 20.41 20241209 3.81 N 033230 500 252 억 1763922 N N 0 N 00 N
7 20250219 110419 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 -3 5 -0.16 244480225 126681 47.41 1930 1945 1919 2505 1351 1930 1929.89 3.49 0 19513 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 973 -275.29 1.03 12 0.25 -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
8 20250219 100418 57 100.00 KOSDAQ IT 서비스 N N N N N 1932 2 2 0.10 127947428 66188 24.77 1930 1945 1924 2505 1351 1930 1933.09 3.49 0 -3620 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 976 -276.00 1.04 12 0.13 -7.00 1864.00 5865 20240219 -67.06 1602 20241209 20.60 2140 -9.72 20250113 1761 9.71 20250203 6280 -69.24 20240219 1602 20.60 20241209 3.81 N 033230 500 252 억 1763922 N N 0 N 00 N
9 20250219 090419 57 100.00 KOSDAQ IT 서비스 N N N N N 1933 3 2 0.16 23030517 11940 4.47 1930 1933 1924 2505 1351 1930 1928.85 3.49 0 293 1966 1947 1929 1910 1892 1957 1920 253 575 500 1190 1 1 50515380 976 -276.14 1.04 12 0.02 -7.00 1864.00 5865 20240219 -67.04 1602 20241209 20.66 2140 -9.67 20250113 1761 9.77 20250203 6280 -69.22 20240219 1602 20.66 20241209 3.81 N 033230 500 252 억 1763922 N N 0 N 00 N
10 20250218 160417 57 100.00 KOSDAQ IT 서비스 N N N N N 1930 6 2 0.31 515684952 267001 102.39 1926 1948 1911 2500 1347 1924 1931.40 3.42 0 34526 1958 1940 1912 1894 1866 1950 1904 253 576 500 1190 1 1 50515380 975 -275.71 1.04 12 0.53 -7.00 1864.00 5865 20240219 -67.09 1602 20241209 20.47 2140 -9.81 20250113 1761 9.60 20250203 6280 -69.27 20240219 1602 20.47 20241209 3.82 N 033230 500 252 억 1728611 N N 0 N 00 N
11 20250218 150418 57 100.00 KOSDAQ IT 서비스 N N N N N 1936 12 2 0.62 478147021 247559 94.93 1926 1948 1911 2500 1347 1924 1931.45 3.42 0 29789 1958 1940 1912 1894 1866 1950 1904 253 576 500 1190 1 1 50515380 978 -276.57 1.04 12 0.49 -7.00 1864.00 5865 20240219 -66.99 1602 20241209 20.85 2140 -9.53 20250113 1761 9.94 20250203 6280 -69.17 20240219 1602 20.85 20241209 3.82 N 033230 500 252 억 1728611 N N 0 N 00 N
12 20250218 140417 57 100.00 KOSDAQ IT 서비스 N N N N N 1931 7 2 0.36 440717425 228210 87.51 1926 1948 1911 2500 1347 1924 1931.19 3.42 0 20941 1958 1940 1912 1894 1866 1950 1904 253 576 500 1190 1 1 50515380 975 -275.86 1.04 12 0.45 -7.00 1864.00 5865 20240219 -67.08 1602 20241209 20.54 2140 -9.77 20250113 1761 9.65 20250203 6280 -69.25 20240219 1602 20.54 20241209 3.82 N 033230 500 252 억 1728611 N N 0 N 00 N