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
333050/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
20250219,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,1,2,0.08,38163141,29825,39.83,1280,1289,1277,1664,896,1280,1279.57,0.30,0,-338,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,313,27.85,1.45,12,0.12,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1240,3.31,20250102,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,-3,5,-0.23,36746355,28719,38.35,1280,1289,1277,1664,896,1280,1279.51,0.30,0,-338,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,312,27.76,1.44,12,0.12,46.00,886.00,1670,20241212,-23.53,1152,20241112,10.85,1330,-3.98,20250131,1240,2.98,20250102,1670,-23.53,20241212,1152,10.85,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-1,5,-0.08,32947579,25749,34.38,1280,1289,1277,1664,896,1280,1279.57,0.30,0,-338,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,313,27.80,1.44,12,0.11,46.00,886.00,1670,20241212,-23.41,1152,20241112,11.02,1330,-3.83,20250131,1240,3.15,20250102,1670,-23.41,20241212,1152,11.02,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-2,5,-0.16,28374587,22175,29.61,1280,1289,1277,1664,896,1280,1279.58,0.30,0,-1688,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,313,27.78,1.44,12,0.09,46.00,886.00,1670,20241212,-23.47,1152,20241112,10.94,1330,-3.91,20250131,1240,3.06,20250102,1670,-23.47,20241212,1152,10.94,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,1,2,0.08,19413320,15165,20.25,1280,1289,1277,1664,896,1280,1280.14,0.30,0,-1688,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,313,27.85,1.45,12,0.06,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1240,3.31,20250102,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,0,3,0.00,15863292,12392,16.55,1280,1289,1277,1664,896,1280,1280.12,0.30,0,-1688,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,313,27.83,1.44,12,0.05,46.00,886.00,1670,20241212,-23.35,1152,20241112,11.11,1330,-3.76,20250131,1240,3.23,20250102,1670,-23.35,20241212,1152,11.11,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,2,2,0.16,12568387,9817,13.11,1280,1289,1277,1664,896,1280,1280.27,0.30,0,-1688,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,314,27.87,1.45,12,0.04,46.00,886.00,1670,20241212,-23.23,1152,20241112,11.28,1330,-3.61,20250131,1240,3.39,20250102,1670,-23.23,20241212,1152,11.28,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250219,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,-3,5,-0.23,295080,231,0.31,1280,1280,1277,1664,896,1280,1277.40,0.30,0,-4,1298,1288,1280,1270,1262,1285,1267,24,384,100,920,1,1,24459326,312,27.76,1.44,12,0.00,46.00,886.00,1670,20241212,-23.53,1152,20241112,10.85,1330,-3.98,20250131,1240,2.98,20250102,1670,-23.53,20241212,1152,10.85,20241112,0.35,N,333050,100,24 억,,72982,N,N,0,N,00,N
20250218,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-3,5,-0.23,94885459,74110,127.61,1283,1290,1272,1667,899,1283,1280.33,0.30,0,-635,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,313,27.83,1.44,12,0.30,46.00,886.00,1670,20241212,-23.35,1152,20241112,11.11,1330,-3.76,20250131,1240,3.23,20250102,1670,-23.35,20241212,1152,11.11,20241112,0.35,N,333050,100,24 억,,73617,N,N,0,N,00,N
20250218,151150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-2,5,-0.16,89039459,69534,119.73,1283,1290,1272,1667,899,1283,1280.52,0.30,0,152,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,313,27.85,1.45,12,0.28,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1240,3.31,20250102,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,73617,N,N,0,N,00,N
20250218,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,2,2,0.16,73161450,57127,98.37,1283,1290,1272,1667,899,1283,1280.68,0.30,0,-217,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,314,27.93,1.45,12,0.23,46.00,886.00,1670,20241212,-23.05,1152,20241112,11.55,1330,-3.38,20250131,1240,3.63,20250102,1670,-23.05,20241212,1152,11.55,20241112,0.35,N,333050,100,24 억,,73617,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 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 1 2 0.08 38163141 29825 39.83 1280 1289 1277 1664 896 1280 1279.57 0.30 0 -338 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 313 27.85 1.45 12 0.12 46.00 886.00 1670 20241212 -23.29 1152 20241112 11.20 1330 -3.68 20250131 1240 3.31 20250102 1670 -23.29 20241212 1152 11.20 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
3 20250219 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 1277 -3 5 -0.23 36746355 28719 38.35 1280 1289 1277 1664 896 1280 1279.51 0.30 0 -338 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 312 27.76 1.44 12 0.12 46.00 886.00 1670 20241212 -23.53 1152 20241112 10.85 1330 -3.98 20250131 1240 2.98 20250102 1670 -23.53 20241212 1152 10.85 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
4 20250219 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -1 5 -0.08 32947579 25749 34.38 1280 1289 1277 1664 896 1280 1279.57 0.30 0 -338 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 313 27.80 1.44 12 0.11 46.00 886.00 1670 20241212 -23.41 1152 20241112 11.02 1330 -3.83 20250131 1240 3.15 20250102 1670 -23.41 20241212 1152 11.02 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
5 20250219 131152 57 100.00 KOSDAQ IT 서비스 N N N N N 1278 -2 5 -0.16 28374587 22175 29.61 1280 1289 1277 1664 896 1280 1279.58 0.30 0 -1688 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 313 27.78 1.44 12 0.09 46.00 886.00 1670 20241212 -23.47 1152 20241112 10.94 1330 -3.91 20250131 1240 3.06 20250102 1670 -23.47 20241212 1152 10.94 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
6 20250219 121152 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 1 2 0.08 19413320 15165 20.25 1280 1289 1277 1664 896 1280 1280.14 0.30 0 -1688 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 313 27.85 1.45 12 0.06 46.00 886.00 1670 20241212 -23.29 1152 20241112 11.20 1330 -3.68 20250131 1240 3.31 20250102 1670 -23.29 20241212 1152 11.20 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
7 20250219 111153 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 0 3 0.00 15863292 12392 16.55 1280 1289 1277 1664 896 1280 1280.12 0.30 0 -1688 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 313 27.83 1.44 12 0.05 46.00 886.00 1670 20241212 -23.35 1152 20241112 11.11 1330 -3.76 20250131 1240 3.23 20250102 1670 -23.35 20241212 1152 11.11 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
8 20250219 101153 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 2 2 0.16 12568387 9817 13.11 1280 1289 1277 1664 896 1280 1280.27 0.30 0 -1688 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 314 27.87 1.45 12 0.04 46.00 886.00 1670 20241212 -23.23 1152 20241112 11.28 1330 -3.61 20250131 1240 3.39 20250102 1670 -23.23 20241212 1152 11.28 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
9 20250219 091155 57 100.00 KOSDAQ IT 서비스 N N N N N 1277 -3 5 -0.23 295080 231 0.31 1280 1280 1277 1664 896 1280 1277.40 0.30 0 -4 1298 1288 1280 1270 1262 1285 1267 24 384 100 920 1 1 24459326 312 27.76 1.44 12 0.00 46.00 886.00 1670 20241212 -23.53 1152 20241112 10.85 1330 -3.98 20250131 1240 2.98 20250102 1670 -23.53 20241212 1152 10.85 20241112 0.35 N 333050 100 24 억 72982 N N 0 N 00 N
10 20250218 161148 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -3 5 -0.23 94885459 74110 127.61 1283 1290 1272 1667 899 1283 1280.33 0.30 0 -635 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 313 27.83 1.44 12 0.30 46.00 886.00 1670 20241212 -23.35 1152 20241112 11.11 1330 -3.76 20250131 1240 3.23 20250102 1670 -23.35 20241212 1152 11.11 20241112 0.35 N 333050 100 24 억 73617 N N 0 N 00 N
11 20250218 151150 57 100.00 KOSDAQ IT 서비스 N N N N N 1281 -2 5 -0.16 89039459 69534 119.73 1283 1290 1272 1667 899 1283 1280.52 0.30 0 152 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 313 27.85 1.45 12 0.28 46.00 886.00 1670 20241212 -23.29 1152 20241112 11.20 1330 -3.68 20250131 1240 3.31 20250102 1670 -23.29 20241212 1152 11.20 20241112 0.35 N 333050 100 24 억 73617 N N 0 N 00 N
12 20250218 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 1285 2 2 0.16 73161450 57127 98.37 1283 1290 1272 1667 899 1283 1280.68 0.30 0 -217 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 314 27.93 1.45 12 0.23 46.00 886.00 1670 20241212 -23.05 1152 20241112 11.55 1330 -3.38 20250131 1240 3.63 20250102 1670 -23.05 20241212 1152 11.55 20241112 0.35 N 333050 100 24 억 73617 N N 0 N 00 N