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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053300/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
20250221,160542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4775,0,3,0.00,773762245,162625,68.17,4795,4795,4730,6200,3345,4775,4757.86,1.16,0,-967,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2027,21.51,1.10,12,0.38,222.00,4336.00,5510,20250107,-13.34,3510,20240806,36.04,5510,-13.34,20250107,4170,14.51,20250102,5510,-13.34,20250107,3510,36.04,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,150545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4750,-25,5,-0.52,694340460,145944,61.18,4795,4795,4730,6200,3345,4775,4757.58,1.16,0,-832,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2016,21.40,1.10,12,0.34,222.00,4336.00,5510,20250107,-13.79,3510,20240806,35.33,5510,-13.79,20250107,4170,13.91,20250102,5510,-13.79,20250107,3510,35.33,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,140544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4760,-15,5,-0.31,565006510,118730,49.77,4795,4795,4730,6200,3345,4775,4758.75,1.16,0,3082,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2020,21.44,1.10,12,0.28,222.00,4336.00,5510,20250107,-13.61,3510,20240806,35.61,5510,-13.61,20250107,4170,14.15,20250102,5510,-13.61,20250107,3510,35.61,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,130544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4760,-15,5,-0.31,529212265,111203,46.61,4795,4795,4730,6200,3345,4775,4758.97,1.16,0,7400,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2020,21.44,1.10,12,0.26,222.00,4336.00,5510,20250107,-13.61,3510,20240806,35.61,5510,-13.61,20250107,4170,14.15,20250102,5510,-13.61,20250107,3510,35.61,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,120544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4765,-10,5,-0.21,501089815,105291,44.13,4795,4795,4730,6200,3345,4775,4759.09,1.16,0,7350,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2022,21.46,1.10,12,0.25,222.00,4336.00,5510,20250107,-13.52,3510,20240806,35.75,5510,-13.52,20250107,4170,14.27,20250102,5510,-13.52,20250107,3510,35.75,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,110542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4755,-20,5,-0.42,348249830,73187,30.68,4795,4795,4730,6200,3345,4775,4758.36,1.16,0,-6286,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2018,21.42,1.10,12,0.17,222.00,4336.00,5510,20250107,-13.70,3510,20240806,35.47,5510,-13.70,20250107,4170,14.03,20250102,5510,-13.70,20250107,3510,35.47,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,100543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4770,-5,5,-0.10,271528450,57055,23.92,4795,4795,4730,6200,3345,4775,4759.06,1.16,0,-6347,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2024,21.49,1.10,12,0.13,222.00,4336.00,5510,20250107,-13.43,3510,20240806,35.90,5510,-13.43,20250107,4170,14.39,20250102,5510,-13.43,20250107,3510,35.90,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250221,090544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4785,10,2,0.21,25997005,5443,2.28,4795,4795,4760,6200,3345,4775,4776.23,1.16,0,-1373,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2031,21.55,1.10,12,0.01,222.00,4336.00,5510,20250107,-13.16,3510,20240806,36.32,5510,-13.16,20250107,4170,14.75,20250102,5510,-13.16,20250107,3510,36.32,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N
20250220,160540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4775,5,2,0.10,1132853425,235716,90.84,4850,4870,4760,6200,3340,4770,4806.32,1.20,0,-21934,4876,4822,4776,4722,4676,4800,4700,212,1430,500,3430,5,1,42441361,2027,21.51,1.10,12,0.56,222.00,4336.00,5510,20250107,-13.34,3510,20240806,36.04,5510,-13.34,20250107,4170,14.51,20250102,5510,-13.34,20250107,3510,36.04,20240806,2.32,N,053300,500,212 억,,507406,N,N,0,N,00,N
20250220,150541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4775,5,2,0.10,1085126525,225721,86.99,4850,4870,4760,6200,3340,4770,4807.38,1.20,0,-22522,4876,4822,4776,4722,4676,4800,4700,212,1430,500,3430,5,1,42441361,2027,21.51,1.10,12,0.53,222.00,4336.00,5510,20250107,-13.34,3510,20240806,36.04,5510,-13.34,20250107,4170,14.51,20250102,5510,-13.34,20250107,3510,36.04,20240806,2.32,N,053300,500,212 억,,507406,N,N,0,N,00,N
20250220,140542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4790,20,2,0.42,938111105,194906,75.11,4850,4870,4770,6200,3340,4770,4813.15,1.20,0,-16975,4876,4822,4776,4722,4676,4800,4700,212,1430,500,3430,5,1,42441361,2033,21.58,1.10,12,0.46,222.00,4336.00,5510,20250107,-13.07,3510,20240806,36.47,5510,-13.07,20250107,4170,14.87,20250102,5510,-13.07,20250107,3510,36.47,20240806,2.32,N,053300,500,212 억,,507406,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 20250221 160542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4775 0 3 0.00 773762245 162625 68.17 4795 4795 4730 6200 3345 4775 4757.86 1.16 0 -967 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2027 21.51 1.10 12 0.38 222.00 4336.00 5510 20250107 -13.34 3510 20240806 36.04 5510 -13.34 20250107 4170 14.51 20250102 5510 -13.34 20250107 3510 36.04 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
3 20250221 150545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4750 -25 5 -0.52 694340460 145944 61.18 4795 4795 4730 6200 3345 4775 4757.58 1.16 0 -832 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2016 21.40 1.10 12 0.34 222.00 4336.00 5510 20250107 -13.79 3510 20240806 35.33 5510 -13.79 20250107 4170 13.91 20250102 5510 -13.79 20250107 3510 35.33 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
4 20250221 140544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4760 -15 5 -0.31 565006510 118730 49.77 4795 4795 4730 6200 3345 4775 4758.75 1.16 0 3082 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2020 21.44 1.10 12 0.28 222.00 4336.00 5510 20250107 -13.61 3510 20240806 35.61 5510 -13.61 20250107 4170 14.15 20250102 5510 -13.61 20250107 3510 35.61 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
5 20250221 130544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4760 -15 5 -0.31 529212265 111203 46.61 4795 4795 4730 6200 3345 4775 4758.97 1.16 0 7400 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2020 21.44 1.10 12 0.26 222.00 4336.00 5510 20250107 -13.61 3510 20240806 35.61 5510 -13.61 20250107 4170 14.15 20250102 5510 -13.61 20250107 3510 35.61 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
6 20250221 120544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4765 -10 5 -0.21 501089815 105291 44.13 4795 4795 4730 6200 3345 4775 4759.09 1.16 0 7350 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2022 21.46 1.10 12 0.25 222.00 4336.00 5510 20250107 -13.52 3510 20240806 35.75 5510 -13.52 20250107 4170 14.27 20250102 5510 -13.52 20250107 3510 35.75 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
7 20250221 110542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4755 -20 5 -0.42 348249830 73187 30.68 4795 4795 4730 6200 3345 4775 4758.36 1.16 0 -6286 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2018 21.42 1.10 12 0.17 222.00 4336.00 5510 20250107 -13.70 3510 20240806 35.47 5510 -13.70 20250107 4170 14.03 20250102 5510 -13.70 20250107 3510 35.47 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
8 20250221 100543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4770 -5 5 -0.10 271528450 57055 23.92 4795 4795 4730 6200 3345 4775 4759.06 1.16 0 -6347 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2024 21.49 1.10 12 0.13 222.00 4336.00 5510 20250107 -13.43 3510 20240806 35.90 5510 -13.43 20250107 4170 14.39 20250102 5510 -13.43 20250107 3510 35.90 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
9 20250221 090544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4785 10 2 0.21 25997005 5443 2.28 4795 4795 4760 6200 3345 4775 4776.23 1.16 0 -1373 4911 4842 4801 4732 4691 4822 4712 212 1425 500 3430 5 1 42441361 2031 21.55 1.10 12 0.01 222.00 4336.00 5510 20250107 -13.16 3510 20240806 36.32 5510 -13.16 20250107 4170 14.75 20250102 5510 -13.16 20250107 3510 36.32 20240806 2.31 N 053300 500 212 억 492346 N N 0 N 00 N
10 20250220 160540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4775 5 2 0.10 1132853425 235716 90.84 4850 4870 4760 6200 3340 4770 4806.32 1.20 0 -21934 4876 4822 4776 4722 4676 4800 4700 212 1430 500 3430 5 1 42441361 2027 21.51 1.10 12 0.56 222.00 4336.00 5510 20250107 -13.34 3510 20240806 36.04 5510 -13.34 20250107 4170 14.51 20250102 5510 -13.34 20250107 3510 36.04 20240806 2.32 N 053300 500 212 억 507406 N N 0 N 00 N
11 20250220 150541 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4775 5 2 0.10 1085126525 225721 86.99 4850 4870 4760 6200 3340 4770 4807.38 1.20 0 -22522 4876 4822 4776 4722 4676 4800 4700 212 1430 500 3430 5 1 42441361 2027 21.51 1.10 12 0.53 222.00 4336.00 5510 20250107 -13.34 3510 20240806 36.04 5510 -13.34 20250107 4170 14.51 20250102 5510 -13.34 20250107 3510 36.04 20240806 2.32 N 053300 500 212 억 507406 N N 0 N 00 N
12 20250220 140542 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4790 20 2 0.42 938111105 194906 75.11 4850 4870 4770 6200 3340 4770 4813.15 1.20 0 -16975 4876 4822 4776 4722 4676 4800 4700 212 1430 500 3430 5 1 42441361 2033 21.58 1.10 12 0.46 222.00 4336.00 5510 20250107 -13.07 3510 20240806 36.47 5510 -13.07 20250107 4170 14.87 20250102 5510 -13.07 20250107 3510 36.47 20240806 2.32 N 053300 500 212 억 507406 N N 0 N 00 N