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
053350/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
20250221,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-10,5,-0.24,56200810,13918,58.05,4070,4120,4005,5330,2870,4100,4037.99,0.15,0,-2666,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,809,-272.67,0.67,12,0.07,-15.00,6093.00,4500,20250123,-9.11,3000,20240416,36.33,4500,-9.11,20250123,3225,26.82,20250102,4500,-9.11,20250123,3000,36.33,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-55,5,-1.34,55432850,13728,57.26,4070,4120,4005,5330,2870,4100,4037.94,0.15,0,-2769,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,801,-269.67,0.66,12,0.07,-15.00,6093.00,4500,20250123,-10.11,3000,20240416,34.83,4500,-10.11,20250123,3225,25.43,20250102,4500,-10.11,20250123,3000,34.83,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,-60,5,-1.46,46360945,11482,47.89,4070,4120,4005,5330,2870,4100,4037.71,0.15,0,-2398,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,800,-269.33,0.66,12,0.06,-15.00,6093.00,4500,20250123,-10.22,3000,20240416,34.67,4500,-10.22,20250123,3225,25.27,20250102,4500,-10.22,20250123,3000,34.67,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,130544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-10,5,-0.24,42629750,10556,44.03,4070,4120,4005,5330,2870,4100,4038.44,0.15,0,-1901,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,809,-272.67,0.67,12,0.05,-15.00,6093.00,4500,20250123,-9.11,3000,20240416,36.33,4500,-9.11,20250123,3225,26.82,20250102,4500,-9.11,20250123,3000,36.33,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,120544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-35,5,-0.85,25042470,6213,25.91,4070,4085,4010,5330,2870,4100,4030.66,0.15,0,-863,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,805,-271.00,0.67,12,0.03,-15.00,6093.00,4500,20250123,-9.67,3000,20240416,35.50,4500,-9.67,20250123,3225,26.05,20250102,4500,-9.67,20250123,3000,35.50,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,110542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-15,5,-0.37,18977120,4711,19.65,4070,4085,4010,5330,2870,4100,4028.26,0.15,0,-947,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,808,-272.33,0.67,12,0.02,-15.00,6093.00,4500,20250123,-9.22,3000,20240416,36.17,4500,-9.22,20250123,3225,26.67,20250102,4500,-9.22,20250123,3000,36.17,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,100543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,-60,5,-1.46,16249535,4041,16.86,4070,4070,4010,5330,2870,4100,4021.17,0.15,0,-556,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,800,-269.33,0.66,12,0.02,-15.00,6093.00,4500,20250123,-10.22,3000,20240416,34.67,4500,-10.22,20250123,3225,25.27,20250102,4500,-10.22,20250123,3000,34.67,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250221,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-85,5,-2.07,3817095,948,3.95,4070,4070,4015,5330,2870,4100,4026.47,0.15,0,34,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,795,-267.67,0.66,12,0.00,-15.00,6093.00,4500,20250123,-10.78,3000,20240416,33.83,4500,-10.78,20250123,3225,24.50,20250102,4500,-10.78,20250123,3000,33.83,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N
20250220,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-40,5,-0.97,96574770,23880,87.52,4100,4150,4005,5380,2900,4140,4044.17,0.17,0,-2074,4290,4215,4125,4050,3960,4252,4087,99,1240,500,2730,5,1,19790916,811,-273.33,0.67,12,0.12,-15.00,6093.00,4500,20250123,-8.89,3000,20240416,36.67,4500,-8.89,20250123,3225,27.13,20250102,4500,-8.89,20250123,3000,36.67,20240416,0.23,N,053350,500,98 억,,32663,N,N,0,N,00,N
20250220,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-20,5,-0.48,93197055,23056,84.50,4100,4150,4005,5380,2900,4140,4042.20,0.17,0,-1506,4290,4215,4125,4050,3960,4252,4087,99,1240,500,2730,5,1,19790916,815,-274.67,0.68,12,0.12,-15.00,6093.00,4500,20250123,-8.44,3000,20240416,37.33,4500,-8.44,20250123,3225,27.75,20250102,4500,-8.44,20250123,3000,37.33,20240416,0.23,N,053350,500,98 억,,32663,N,N,0,N,00,N
20250220,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-120,5,-2.90,85789475,21230,77.81,4100,4150,4005,5380,2900,4140,4040.96,0.17,0,-1028,4290,4215,4125,4050,3960,4252,4087,99,1240,500,2730,5,1,19790916,796,-268.00,0.66,12,0.11,-15.00,6093.00,4500,20250123,-10.67,3000,20240416,34.00,4500,-10.67,20250123,3225,24.65,20250102,4500,-10.67,20250123,3000,34.00,20240416,0.23,N,053350,500,98 억,,32663,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 160543 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -10 5 -0.24 56200810 13918 58.05 4070 4120 4005 5330 2870 4100 4037.99 0.15 0 -2666 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 809 -272.67 0.67 12 0.07 -15.00 6093.00 4500 20250123 -9.11 3000 20240416 36.33 4500 -9.11 20250123 3225 26.82 20250102 4500 -9.11 20250123 3000 36.33 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
3 20250221 150546 57 100.00 KOSDAQ IT 서비스 N N N N N 4045 -55 5 -1.34 55432850 13728 57.26 4070 4120 4005 5330 2870 4100 4037.94 0.15 0 -2769 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 801 -269.67 0.66 12 0.07 -15.00 6093.00 4500 20250123 -10.11 3000 20240416 34.83 4500 -10.11 20250123 3225 25.43 20250102 4500 -10.11 20250123 3000 34.83 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
4 20250221 140544 57 100.00 KOSDAQ IT 서비스 N N N N N 4040 -60 5 -1.46 46360945 11482 47.89 4070 4120 4005 5330 2870 4100 4037.71 0.15 0 -2398 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 800 -269.33 0.66 12 0.06 -15.00 6093.00 4500 20250123 -10.22 3000 20240416 34.67 4500 -10.22 20250123 3225 25.27 20250102 4500 -10.22 20250123 3000 34.67 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
5 20250221 130544 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -10 5 -0.24 42629750 10556 44.03 4070 4120 4005 5330 2870 4100 4038.44 0.15 0 -1901 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 809 -272.67 0.67 12 0.05 -15.00 6093.00 4500 20250123 -9.11 3000 20240416 36.33 4500 -9.11 20250123 3225 26.82 20250102 4500 -9.11 20250123 3000 36.33 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
6 20250221 120544 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -35 5 -0.85 25042470 6213 25.91 4070 4085 4010 5330 2870 4100 4030.66 0.15 0 -863 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 805 -271.00 0.67 12 0.03 -15.00 6093.00 4500 20250123 -9.67 3000 20240416 35.50 4500 -9.67 20250123 3225 26.05 20250102 4500 -9.67 20250123 3000 35.50 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
7 20250221 110542 57 100.00 KOSDAQ IT 서비스 N N N N N 4085 -15 5 -0.37 18977120 4711 19.65 4070 4085 4010 5330 2870 4100 4028.26 0.15 0 -947 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 808 -272.33 0.67 12 0.02 -15.00 6093.00 4500 20250123 -9.22 3000 20240416 36.17 4500 -9.22 20250123 3225 26.67 20250102 4500 -9.22 20250123 3000 36.17 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
8 20250221 100543 57 100.00 KOSDAQ IT 서비스 N N N N N 4040 -60 5 -1.46 16249535 4041 16.86 4070 4070 4010 5330 2870 4100 4021.17 0.15 0 -556 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 800 -269.33 0.66 12 0.02 -15.00 6093.00 4500 20250123 -10.22 3000 20240416 34.67 4500 -10.22 20250123 3225 25.27 20250102 4500 -10.22 20250123 3000 34.67 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
9 20250221 090544 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 -85 5 -2.07 3817095 948 3.95 4070 4070 4015 5330 2870 4100 4026.47 0.15 0 34 4230 4165 4085 4020 3940 4172 4027 99 1230 500 2700 5 1 19790916 795 -267.67 0.66 12 0.00 -15.00 6093.00 4500 20250123 -10.78 3000 20240416 33.83 4500 -10.78 20250123 3225 24.50 20250102 4500 -10.78 20250123 3000 33.83 20240416 0.22 N 053350 500 98 억 30412 N N 0 N 00 N
10 20250220 160540 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 -40 5 -0.97 96574770 23880 87.52 4100 4150 4005 5380 2900 4140 4044.17 0.17 0 -2074 4290 4215 4125 4050 3960 4252 4087 99 1240 500 2730 5 1 19790916 811 -273.33 0.67 12 0.12 -15.00 6093.00 4500 20250123 -8.89 3000 20240416 36.67 4500 -8.89 20250123 3225 27.13 20250102 4500 -8.89 20250123 3000 36.67 20240416 0.23 N 053350 500 98 억 32663 N N 0 N 00 N
11 20250220 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 4120 -20 5 -0.48 93197055 23056 84.50 4100 4150 4005 5380 2900 4140 4042.20 0.17 0 -1506 4290 4215 4125 4050 3960 4252 4087 99 1240 500 2730 5 1 19790916 815 -274.67 0.68 12 0.12 -15.00 6093.00 4500 20250123 -8.44 3000 20240416 37.33 4500 -8.44 20250123 3225 27.75 20250102 4500 -8.44 20250123 3000 37.33 20240416 0.23 N 053350 500 98 억 32663 N N 0 N 00 N
12 20250220 140542 57 100.00 KOSDAQ IT 서비스 N N N N N 4020 -120 5 -2.90 85789475 21230 77.81 4100 4150 4005 5380 2900 4140 4040.96 0.17 0 -1028 4290 4215 4125 4050 3960 4252 4087 99 1240 500 2730 5 1 19790916 796 -268.00 0.66 12 0.11 -15.00 6093.00 4500 20250123 -10.67 3000 20240416 34.00 4500 -10.67 20250123 3225 24.65 20250102 4500 -10.67 20250123 3000 34.00 20240416 0.23 N 053350 500 98 억 32663 N N 0 N 00 N