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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,0,3,0.00,71646225,55946,96.33,1283,1290,1272,1667,899,1283,1280.63,0.30,0,-217,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,314,27.89,1.45,12,0.23,46.00,886.00,1670,20241212,-23.17,1152,20241112,11.37,1330,-3.53,20250131,1240,3.47,20250102,1670,-23.17,20241212,1152,11.37,20241112,0.35,N,333050,100,24 억,,73617,N,N,0,N,00,N
20250218,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-4,5,-0.31,53460559,41761,71.91,1283,1290,1272,1667,899,1283,1280.16,0.30,0,174,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,313,27.80,1.44,12,0.17,46.00,886.00,1670,20241212,-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,,73617,N,N,0,N,00,N
20250218,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,2,2,0.16,25262445,19688,33.90,1283,1290,1279,1667,899,1283,1283.14,0.30,0,366,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,314,27.93,1.45,12,0.08,46.00,886.00,1670,20241212,-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
20250218,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,4,2,0.31,24148226,18819,32.40,1283,1290,1279,1667,899,1283,1283.18,0.30,0,366,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,315,27.98,1.45,12,0.08,46.00,886.00,1670,20241212,-22.93,1152,20241112,11.72,1330,-3.23,20250131,1240,3.79,20250102,1670,-22.93,20241212,1152,11.72,20241112,0.35,N,333050,100,24 억,,73617,N,N,0,N,00,N
20250218,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-1,5,-0.08,4475029,3489,6.01,1283,1283,1282,1667,899,1283,1282.61,0.30,0,-16,1312,1297,1290,1275,1268,1294,1272,24,384,100,920,1,1,24459326,314,27.87,1.45,12,0.01,46.00,886.00,1670,20241212,-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,,73617,N,N,0,N,00,N
20250217,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,-7,5,-0.54,74738871,58039,65.77,1290,1305,1283,1677,903,1290,1287.85,0.30,0,-417,1329,1309,1297,1277,1265,1303,1271,24,387,100,920,1,1,24459326,314,27.89,1.45,12,0.24,46.00,886.00,1670,20241212,-23.17,1152,20241112,11.37,1330,-3.53,20250131,1240,3.47,20250102,1670,-23.17,20241212,1152,11.37,20241112,0.35,N,333050,100,24 억,,74034,N,N,0,N,00,N
20250217,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,1,2,0.08,61637946,47829,54.20,1290,1305,1284,1677,903,1290,1288.71,0.30,0,390,1329,1309,1297,1277,1265,1303,1271,24,387,100,920,1,1,24459326,316,28.07,1.46,12,0.20,46.00,886.00,1670,20241212,-22.69,1152,20241112,12.07,1330,-2.93,20250131,1240,4.11,20250102,1670,-22.69,20241212,1152,12.07,20241112,0.35,N,333050,100,24 억,,74034,N,N,0,N,00,N
20250217,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,1,2,0.08,61636655,47828,54.20,1290,1305,1284,1677,903,1290,1288.71,0.30,0,390,1329,1309,1297,1277,1265,1303,1271,24,387,100,920,1,1,24459326,316,28.07,1.46,12,0.20,46.00,886.00,1670,20241212,-22.69,1152,20241112,12.07,1330,-2.93,20250131,1240,4.11,20250102,1670,-22.69,20241212,1152,12.07,20241112,0.35,N,333050,100,24 억,,74034,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 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
3 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
4 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
5 20250218 131148 57 100.00 KOSDAQ IT 서비스 N N N N N 1283 0 3 0.00 71646225 55946 96.33 1283 1290 1272 1667 899 1283 1280.63 0.30 0 -217 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 314 27.89 1.45 12 0.23 46.00 886.00 1670 20241212 -23.17 1152 20241112 11.37 1330 -3.53 20250131 1240 3.47 20250102 1670 -23.17 20241212 1152 11.37 20241112 0.35 N 333050 100 24 억 73617 N N 0 N 00 N
6 20250218 121151 57 100.00 KOSDAQ IT 서비스 N N N N N 1279 -4 5 -0.31 53460559 41761 71.91 1283 1290 1272 1667 899 1283 1280.16 0.30 0 174 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 313 27.80 1.44 12 0.17 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 73617 N N 0 N 00 N
7 20250218 111148 57 100.00 KOSDAQ IT 서비스 N N N N N 1285 2 2 0.16 25262445 19688 33.90 1283 1290 1279 1667 899 1283 1283.14 0.30 0 366 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 314 27.93 1.45 12 0.08 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
8 20250218 101148 57 100.00 KOSDAQ IT 서비스 N N N N N 1287 4 2 0.31 24148226 18819 32.40 1283 1290 1279 1667 899 1283 1283.18 0.30 0 366 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 315 27.98 1.45 12 0.08 46.00 886.00 1670 20241212 -22.93 1152 20241112 11.72 1330 -3.23 20250131 1240 3.79 20250102 1670 -22.93 20241212 1152 11.72 20241112 0.35 N 333050 100 24 억 73617 N N 0 N 00 N
9 20250218 091151 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 -1 5 -0.08 4475029 3489 6.01 1283 1283 1282 1667 899 1283 1282.61 0.30 0 -16 1312 1297 1290 1275 1268 1294 1272 24 384 100 920 1 1 24459326 314 27.87 1.45 12 0.01 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 73617 N N 0 N 00 N
10 20250217 161148 57 100.00 KOSDAQ IT 서비스 N N N N N 1283 -7 5 -0.54 74738871 58039 65.77 1290 1305 1283 1677 903 1290 1287.85 0.30 0 -417 1329 1309 1297 1277 1265 1303 1271 24 387 100 920 1 1 24459326 314 27.89 1.45 12 0.24 46.00 886.00 1670 20241212 -23.17 1152 20241112 11.37 1330 -3.53 20250131 1240 3.47 20250102 1670 -23.17 20241212 1152 11.37 20241112 0.35 N 333050 100 24 억 74034 N N 0 N 00 N
11 20250217 151146 57 100.00 KOSDAQ IT 서비스 N N N N N 1291 1 2 0.08 61637946 47829 54.20 1290 1305 1284 1677 903 1290 1288.71 0.30 0 390 1329 1309 1297 1277 1265 1303 1271 24 387 100 920 1 1 24459326 316 28.07 1.46 12 0.20 46.00 886.00 1670 20241212 -22.69 1152 20241112 12.07 1330 -2.93 20250131 1240 4.11 20250102 1670 -22.69 20241212 1152 12.07 20241112 0.35 N 333050 100 24 억 74034 N N 0 N 00 N
12 20250217 141144 57 100.00 KOSDAQ IT 서비스 N N N N N 1291 1 2 0.08 61636655 47828 54.20 1290 1305 1284 1677 903 1290 1288.71 0.30 0 390 1329 1309 1297 1277 1265 1303 1271 24 387 100 920 1 1 24459326 316 28.07 1.46 12 0.20 46.00 886.00 1670 20241212 -22.69 1152 20241112 12.07 1330 -2.93 20250131 1240 4.11 20250102 1670 -22.69 20241212 1152 12.07 20241112 0.35 N 333050 100 24 억 74034 N N 0 N 00 N