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
053980/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
20250221,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-30,5,-0.84,336011480,95679,314.89,3550,3585,3480,4630,2500,3565,3511.86,2.01,0,17227,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,671,2.81,0.70,12,0.50,1257.00,5066.00,6200,20240312,-42.98,3030,20241209,16.67,4310,-17.98,20250114,3260,8.44,20250102,6200,-42.98,20240312,3030,16.67,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-35,5,-0.98,328122335,93446,307.54,3550,3585,3480,4630,2500,3565,3511.36,2.01,0,18103,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,670,2.81,0.70,12,0.49,1257.00,5066.00,6200,20240312,-43.06,3030,20241209,16.50,4310,-18.10,20250114,3260,8.28,20250102,6200,-43.06,20240312,3030,16.50,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,-50,5,-1.40,286988180,81710,268.92,3550,3585,3480,4630,2500,3565,3512.28,2.01,0,10130,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,667,2.80,0.69,12,0.43,1257.00,5066.00,6200,20240312,-43.31,3030,20241209,16.01,4310,-18.45,20250114,3260,7.82,20250102,6200,-43.31,20240312,3030,16.01,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,130547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-30,5,-0.84,225371900,64146,211.11,3550,3585,3480,4630,2500,3565,3513.42,2.01,0,8994,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,671,2.81,0.70,12,0.34,1257.00,5066.00,6200,20240312,-42.98,3030,20241209,16.67,4310,-17.98,20250114,3260,8.44,20250102,6200,-42.98,20240312,3030,16.67,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,120547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-30,5,-0.84,217329450,61856,203.57,3550,3585,3480,4630,2500,3565,3513.47,2.01,0,8518,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,671,2.81,0.70,12,0.33,1257.00,5066.00,6200,20240312,-42.98,3030,20241209,16.67,4310,-17.98,20250114,3260,8.44,20250102,6200,-42.98,20240312,3030,16.67,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,110544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-45,5,-1.26,203222690,57859,190.42,3550,3585,3480,4630,2500,3565,3512.38,2.01,0,9267,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,668,2.80,0.69,12,0.30,1257.00,5066.00,6200,20240312,-43.23,3030,20241209,16.17,4310,-18.33,20250114,3260,7.98,20250102,6200,-43.23,20240312,3030,16.17,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-45,5,-1.26,144713870,41141,135.40,3550,3585,3485,4630,2500,3565,3517.51,2.01,0,6459,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,668,2.80,0.69,12,0.22,1257.00,5066.00,6200,20240312,-43.23,3030,20241209,16.17,4310,-18.33,20250114,3260,7.98,20250102,6200,-43.23,20240312,3030,16.17,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250221,090547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,0,3,0.00,8298230,2332,7.67,3550,3565,3550,4630,2500,3565,3558.42,2.01,0,0,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,677,2.84,0.70,12,0.01,1257.00,5066.00,6200,20240312,-42.50,3030,20241209,17.66,4310,-17.29,20250114,3260,9.36,20250102,6200,-42.50,20240312,3030,17.66,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N
20250220,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-30,5,-0.83,108236160,30327,34.63,3595,3600,3545,4670,2520,3595,3568.97,2.06,0,-9029,3658,3626,3563,3531,3468,3642,3547,95,1075,500,2220,5,1,18982783,677,2.84,0.70,12,0.16,1257.00,5066.00,6200,20240312,-42.50,3030,20241209,17.66,4310,-17.29,20250114,3260,9.36,20250102,6200,-42.50,20240312,3030,17.66,20241209,3.46,N,053980,500,94 억,,391471,N,N,0,N,00,N
20250220,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-25,5,-0.70,103851165,29096,33.22,3595,3600,3545,4670,2520,3595,3569.26,2.06,0,-7995,3658,3626,3563,3531,3468,3642,3547,95,1075,500,2220,5,1,18982783,678,2.84,0.70,12,0.15,1257.00,5066.00,6200,20240312,-42.42,3030,20241209,17.82,4310,-17.17,20250114,3260,9.51,20250102,6200,-42.42,20240312,3030,17.82,20241209,3.46,N,053980,500,94 억,,391471,N,N,0,N,00,N
20250220,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-25,5,-0.70,74273460,20783,23.73,3595,3600,3550,4670,2520,3595,3573.76,2.06,0,-7840,3658,3626,3563,3531,3468,3642,3547,95,1075,500,2220,5,1,18982783,678,2.84,0.70,12,0.11,1257.00,5066.00,6200,20240312,-42.42,3030,20241209,17.82,4310,-17.17,20250114,3260,9.51,20250102,6200,-42.42,20240312,3030,17.82,20241209,3.46,N,053980,500,94 억,,391471,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 160545 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -30 5 -0.84 336011480 95679 314.89 3550 3585 3480 4630 2500 3565 3511.86 2.01 0 17227 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 671 2.81 0.70 12 0.50 1257.00 5066.00 6200 20240312 -42.98 3030 20241209 16.67 4310 -17.98 20250114 3260 8.44 20250102 6200 -42.98 20240312 3030 16.67 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
3 20250221 150548 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -35 5 -0.98 328122335 93446 307.54 3550 3585 3480 4630 2500 3565 3511.36 2.01 0 18103 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 670 2.81 0.70 12 0.49 1257.00 5066.00 6200 20240312 -43.06 3030 20241209 16.50 4310 -18.10 20250114 3260 8.28 20250102 6200 -43.06 20240312 3030 16.50 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
4 20250221 140547 57 100.00 KOSDAQ IT 서비스 N N N N N 3515 -50 5 -1.40 286988180 81710 268.92 3550 3585 3480 4630 2500 3565 3512.28 2.01 0 10130 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 667 2.80 0.69 12 0.43 1257.00 5066.00 6200 20240312 -43.31 3030 20241209 16.01 4310 -18.45 20250114 3260 7.82 20250102 6200 -43.31 20240312 3030 16.01 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
5 20250221 130547 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -30 5 -0.84 225371900 64146 211.11 3550 3585 3480 4630 2500 3565 3513.42 2.01 0 8994 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 671 2.81 0.70 12 0.34 1257.00 5066.00 6200 20240312 -42.98 3030 20241209 16.67 4310 -17.98 20250114 3260 8.44 20250102 6200 -42.98 20240312 3030 16.67 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
6 20250221 120547 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -30 5 -0.84 217329450 61856 203.57 3550 3585 3480 4630 2500 3565 3513.47 2.01 0 8518 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 671 2.81 0.70 12 0.33 1257.00 5066.00 6200 20240312 -42.98 3030 20241209 16.67 4310 -17.98 20250114 3260 8.44 20250102 6200 -42.98 20240312 3030 16.67 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
7 20250221 110544 57 100.00 KOSDAQ IT 서비스 N N N N N 3520 -45 5 -1.26 203222690 57859 190.42 3550 3585 3480 4630 2500 3565 3512.38 2.01 0 9267 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 668 2.80 0.69 12 0.30 1257.00 5066.00 6200 20240312 -43.23 3030 20241209 16.17 4310 -18.33 20250114 3260 7.98 20250102 6200 -43.23 20240312 3030 16.17 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
8 20250221 100545 57 100.00 KOSDAQ IT 서비스 N N N N N 3520 -45 5 -1.26 144713870 41141 135.40 3550 3585 3485 4630 2500 3565 3517.51 2.01 0 6459 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 668 2.80 0.69 12 0.22 1257.00 5066.00 6200 20240312 -43.23 3030 20241209 16.17 4310 -18.33 20250114 3260 7.98 20250102 6200 -43.23 20240312 3030 16.17 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
9 20250221 090547 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 0 3 0.00 8298230 2332 7.67 3550 3565 3550 4630 2500 3565 3558.42 2.01 0 0 3625 3595 3570 3540 3515 3582 3527 95 1065 500 2210 5 1 18982783 677 2.84 0.70 12 0.01 1257.00 5066.00 6200 20240312 -42.50 3030 20241209 17.66 4310 -17.29 20250114 3260 9.36 20250102 6200 -42.50 20240312 3030 17.66 20241209 3.39 N 053980 500 94 억 382442 N N 0 N 00 N
10 20250220 160543 57 100.00 KOSDAQ IT 서비스 N N N N N 3565 -30 5 -0.83 108236160 30327 34.63 3595 3600 3545 4670 2520 3595 3568.97 2.06 0 -9029 3658 3626 3563 3531 3468 3642 3547 95 1075 500 2220 5 1 18982783 677 2.84 0.70 12 0.16 1257.00 5066.00 6200 20240312 -42.50 3030 20241209 17.66 4310 -17.29 20250114 3260 9.36 20250102 6200 -42.50 20240312 3030 17.66 20241209 3.46 N 053980 500 94 억 391471 N N 0 N 00 N
11 20250220 150544 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 -25 5 -0.70 103851165 29096 33.22 3595 3600 3545 4670 2520 3595 3569.26 2.06 0 -7995 3658 3626 3563 3531 3468 3642 3547 95 1075 500 2220 5 1 18982783 678 2.84 0.70 12 0.15 1257.00 5066.00 6200 20240312 -42.42 3030 20241209 17.82 4310 -17.17 20250114 3260 9.51 20250102 6200 -42.42 20240312 3030 17.82 20241209 3.46 N 053980 500 94 억 391471 N N 0 N 00 N
12 20250220 140545 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 -25 5 -0.70 74273460 20783 23.73 3595 3600 3550 4670 2520 3595 3573.76 2.06 0 -7840 3658 3626 3563 3531 3468 3642 3547 95 1075 500 2220 5 1 18982783 678 2.84 0.70 12 0.11 1257.00 5066.00 6200 20240312 -42.42 3030 20241209 17.82 4310 -17.17 20250114 3260 9.51 20250102 6200 -42.42 20240312 3030 17.82 20241209 3.46 N 053980 500 94 억 391471 N N 0 N 00 N