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
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
20250219,160538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4770,-55,5,-1.14,1223760045,256939,131.36,4810,4830,4730,6270,3380,4825,4762.44,1.17,0,10182,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2024,21.49,1.10,12,0.61,222.00,4336.00,5510,20250107,-13.43,3510,20240806,35.90,5510,-13.43,20250107,4170,14.39,20250102,5510,-13.43,20250107,3510,35.90,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,150540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4770,-55,5,-1.14,1192261885,250327,127.98,4810,4830,4730,6270,3380,4825,4762.43,1.17,0,7688,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2024,21.49,1.10,12,0.59,222.00,4336.00,5510,20250107,-13.43,3510,20240806,35.90,5510,-13.43,20250107,4170,14.39,20250102,5510,-13.43,20250107,3510,35.90,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,140537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4770,-55,5,-1.14,962796320,202048,103.30,4810,4830,4730,6270,3380,4825,4764.72,1.17,0,-17128,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2024,21.49,1.10,12,0.48,222.00,4336.00,5510,20250107,-13.43,3510,20240806,35.90,5510,-13.43,20250107,4170,14.39,20250102,5510,-13.43,20250107,3510,35.90,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,130538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4760,-65,5,-1.35,851738250,178676,91.35,4810,4830,4730,6270,3380,4825,4766.43,1.17,0,-24282,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2020,21.44,1.10,12,0.42,222.00,4336.00,5510,20250107,-13.61,3510,20240806,35.61,5510,-13.61,20250107,4170,14.15,20250102,5510,-13.61,20250107,3510,35.61,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,120538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4750,-75,5,-1.55,786114745,164864,84.29,4810,4830,4730,6270,3380,4825,4767.72,1.17,0,-26381,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2016,21.40,1.10,12,0.39,222.00,4336.00,5510,20250107,-13.79,3510,20240806,35.33,5510,-13.79,20250107,4170,13.91,20250102,5510,-13.79,20250107,3510,35.33,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,110539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4735,-90,5,-1.87,700104045,146724,75.01,4810,4830,4730,6270,3380,4825,4770.99,1.17,0,-28192,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2010,21.33,1.09,12,0.35,222.00,4336.00,5510,20250107,-14.07,3510,20240806,34.90,5510,-14.07,20250107,4170,13.55,20250102,5510,-14.07,20250107,3510,34.90,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,100538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4760,-65,5,-1.35,454978510,95116,48.63,4810,4830,4760,6270,3380,4825,4782.71,1.17,0,-14396,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2020,21.44,1.10,12,0.22,222.00,4336.00,5510,20250107,-13.61,3510,20240806,35.61,5510,-13.61,20250107,4170,14.15,20250102,5510,-13.61,20250107,3510,35.61,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250219,090540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4820,-5,5,-0.10,64984405,13511,6.91,4810,4830,4785,6270,3380,4825,4807.73,1.17,0,-15,4881,4852,4821,4792,4761,4837,4777,212,1445,500,3470,5,1,42441361,2046,21.71,1.11,12,0.03,222.00,4336.00,5510,20250107,-12.52,3510,20240806,37.32,5510,-12.52,20250107,4170,15.59,20250102,5510,-12.52,20250107,3510,37.32,20240806,2.36,N,053300,500,212 억,,497224,N,N,0,N,00,N
20250218,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4825,-20,5,-0.41,914373000,190017,87.25,4850,4850,4790,6290,3395,4845,4812.02,1.09,0,34386,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2048,21.73,1.11,12,0.45,222.00,4336.00,5510,20250107,-12.43,3510,20240806,37.46,5510,-12.43,20250107,4170,15.71,20250102,5510,-12.43,20250107,3510,37.46,20240806,2.37,N,053300,500,212 억,,462541,N,N,0,N,00,N
20250218,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4830,-15,5,-0.31,757147100,157378,72.26,4850,4850,4790,6290,3395,4845,4811.01,1.09,0,25819,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2050,21.76,1.11,12,0.37,222.00,4336.00,5510,20250107,-12.34,3510,20240806,37.61,5510,-12.34,20250107,4170,15.83,20250102,5510,-12.34,20250107,3510,37.61,20240806,2.37,N,053300,500,212 억,,462541,N,N,0,N,00,N
20250218,140538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4820,-25,5,-0.52,686019640,142624,65.49,4850,4850,4790,6290,3395,4845,4809.99,1.09,0,20096,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2046,21.71,1.11,12,0.34,222.00,4336.00,5510,20250107,-12.52,3510,20240806,37.32,5510,-12.52,20250107,4170,15.59,20250102,5510,-12.52,20250107,3510,37.32,20240806,2.37,N,053300,500,212 억,,462541,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 160538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4770 -55 5 -1.14 1223760045 256939 131.36 4810 4830 4730 6270 3380 4825 4762.44 1.17 0 10182 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2024 21.49 1.10 12 0.61 222.00 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 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
3 20250219 150540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4770 -55 5 -1.14 1192261885 250327 127.98 4810 4830 4730 6270 3380 4825 4762.43 1.17 0 7688 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2024 21.49 1.10 12 0.59 222.00 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 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
4 20250219 140537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4770 -55 5 -1.14 962796320 202048 103.30 4810 4830 4730 6270 3380 4825 4764.72 1.17 0 -17128 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2024 21.49 1.10 12 0.48 222.00 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 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
5 20250219 130538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4760 -65 5 -1.35 851738250 178676 91.35 4810 4830 4730 6270 3380 4825 4766.43 1.17 0 -24282 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2020 21.44 1.10 12 0.42 222.00 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 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
6 20250219 120538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4750 -75 5 -1.55 786114745 164864 84.29 4810 4830 4730 6270 3380 4825 4767.72 1.17 0 -26381 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2016 21.40 1.10 12 0.39 222.00 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 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
7 20250219 110539 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4735 -90 5 -1.87 700104045 146724 75.01 4810 4830 4730 6270 3380 4825 4770.99 1.17 0 -28192 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2010 21.33 1.09 12 0.35 222.00 4336.00 5510 20250107 -14.07 3510 20240806 34.90 5510 -14.07 20250107 4170 13.55 20250102 5510 -14.07 20250107 3510 34.90 20240806 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
8 20250219 100538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4760 -65 5 -1.35 454978510 95116 48.63 4810 4830 4760 6270 3380 4825 4782.71 1.17 0 -14396 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2020 21.44 1.10 12 0.22 222.00 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 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
9 20250219 090540 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4820 -5 5 -0.10 64984405 13511 6.91 4810 4830 4785 6270 3380 4825 4807.73 1.17 0 -15 4881 4852 4821 4792 4761 4837 4777 212 1445 500 3470 5 1 42441361 2046 21.71 1.11 12 0.03 222.00 4336.00 5510 20250107 -12.52 3510 20240806 37.32 5510 -12.52 20250107 4170 15.59 20250102 5510 -12.52 20250107 3510 37.32 20240806 2.36 N 053300 500 212 억 497224 N N 0 N 00 N
10 20250218 160537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4825 -20 5 -0.41 914373000 190017 87.25 4850 4850 4790 6290 3395 4845 4812.02 1.09 0 34386 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2048 21.73 1.11 12 0.45 222.00 4336.00 5510 20250107 -12.43 3510 20240806 37.46 5510 -12.43 20250107 4170 15.71 20250102 5510 -12.43 20250107 3510 37.46 20240806 2.37 N 053300 500 212 억 462541 N N 0 N 00 N
11 20250218 150537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4830 -15 5 -0.31 757147100 157378 72.26 4850 4850 4790 6290 3395 4845 4811.01 1.09 0 25819 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2050 21.76 1.11 12 0.37 222.00 4336.00 5510 20250107 -12.34 3510 20240806 37.61 5510 -12.34 20250107 4170 15.83 20250102 5510 -12.34 20250107 3510 37.61 20240806 2.37 N 053300 500 212 억 462541 N N 0 N 00 N
12 20250218 140538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4820 -25 5 -0.52 686019640 142624 65.49 4850 4850 4790 6290 3395 4845 4809.99 1.09 0 20096 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2046 21.71 1.11 12 0.34 222.00 4336.00 5510 20250107 -12.52 3510 20240806 37.32 5510 -12.52 20250107 4170 15.59 20250102 5510 -12.52 20250107 3510 37.32 20240806 2.37 N 053300 500 212 억 462541 N N 0 N 00 N