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
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
20250219,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,10,2,0.24,111457885,27286,239.39,4130,4200,4035,5360,2895,4130,4084.80,0.17,0,-346,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,819,-276.00,0.68,12,0.14,-15.00,6093.00,4500,20250123,-8.00,3000,20240416,38.00,4500,-8.00,20250123,3225,28.37,20250102,4500,-8.00,20250123,3000,38.00,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250219,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-75,5,-1.82,100753755,24674,216.48,4130,4200,4035,5360,2895,4130,4083.40,0.17,0,590,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,803,-270.33,0.67,12,0.12,-15.00,6093.00,4500,20250123,-9.89,3000,20240416,35.17,4500,-9.89,20250123,3225,25.74,20250102,4500,-9.89,20250123,3000,35.17,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250219,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-35,5,-0.85,88756340,21719,190.55,4130,4200,4035,5360,2895,4130,4086.58,0.17,0,699,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,810,-273.00,0.67,12,0.11,-15.00,6093.00,4500,20250123,-9.00,3000,20240416,36.50,4500,-9.00,20250123,3225,26.98,20250102,4500,-9.00,20250123,3000,36.50,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250219,130538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-30,5,-0.73,85780380,20992,184.17,4130,4200,4035,5360,2895,4130,4086.34,0.17,0,701,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,811,-273.33,0.67,12,0.11,-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,,33107,N,N,0,N,00,N
20250219,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-35,5,-0.85,85374030,20893,183.30,4130,4200,4035,5360,2895,4130,4086.25,0.17,0,703,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,810,-273.00,0.67,12,0.11,-15.00,6093.00,4500,20250123,-9.00,3000,20240416,36.50,4500,-9.00,20250123,3225,26.98,20250102,4500,-9.00,20250123,3000,36.50,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250219,110539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-5,5,-0.12,85369935,20892,183.30,4130,4200,4035,5360,2895,4130,4086.25,0.17,0,703,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,816,-275.00,0.68,12,0.11,-15.00,6093.00,4500,20250123,-8.33,3000,20240416,37.50,4500,-8.33,20250123,3225,27.91,20250102,4500,-8.33,20250123,3000,37.50,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250219,100538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,20,2,0.48,84014580,20563,180.41,4130,4200,4035,5360,2895,4130,4085.72,0.17,0,1032,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,821,-276.67,0.68,12,0.10,-15.00,6093.00,4500,20250123,-7.78,3000,20240416,38.33,4500,-7.78,20250123,3225,28.68,20250102,4500,-7.78,20250123,3000,38.33,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250219,090540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-35,5,-0.85,9184350,2239,19.64,4130,4130,4095,5360,2895,4130,4101.99,0.17,0,886,4223,4176,4128,4081,4033,4152,4057,99,1230,500,2720,5,1,19790916,810,-273.00,0.67,12,0.01,-15.00,6093.00,4500,20250123,-9.00,3000,20240416,36.50,4500,-9.00,20250123,3225,26.98,20250102,4500,-9.00,20250123,3000,36.50,20240416,0.23,N,053350,500,98 억,,33107,N,N,0,N,00,N
20250218,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-15,5,-0.36,46906705,11398,57.49,4175,4175,4080,5380,2905,4145,4115.35,0.17,0,-819,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,817,-275.33,0.68,12,0.06,-15.00,6093.00,4500,20250123,-8.22,3000,20240416,37.67,4500,-8.22,20250123,3225,28.06,20250102,4500,-8.22,20250123,3000,37.67,20240416,0.23,N,053350,500,98 억,,33926,N,N,0,N,00,N
20250218,150538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-35,5,-0.84,36969545,8990,45.34,4175,4175,4080,5380,2905,4145,4112.30,0.17,0,-697,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,813,-274.00,0.67,12,0.05,-15.00,6093.00,4500,20250123,-8.67,3000,20240416,37.00,4500,-8.67,20250123,3225,27.44,20250102,4500,-8.67,20250123,3000,37.00,20240416,0.23,N,053350,500,98 억,,33926,N,N,0,N,00,N
20250218,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-15,5,-0.36,35544480,8644,43.60,4175,4175,4080,5380,2905,4145,4112.04,0.17,0,-641,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,817,-275.33,0.68,12,0.04,-15.00,6093.00,4500,20250123,-8.22,3000,20240416,37.67,4500,-8.22,20250123,3225,28.06,20250102,4500,-8.22,20250123,3000,37.67,20240416,0.23,N,053350,500,98 억,,33926,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 160539 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 10 2 0.24 111457885 27286 239.39 4130 4200 4035 5360 2895 4130 4084.80 0.17 0 -346 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 819 -276.00 0.68 12 0.14 -15.00 6093.00 4500 20250123 -8.00 3000 20240416 38.00 4500 -8.00 20250123 3225 28.37 20250102 4500 -8.00 20250123 3000 38.00 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
3 20250219 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 4055 -75 5 -1.82 100753755 24674 216.48 4130 4200 4035 5360 2895 4130 4083.40 0.17 0 590 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 803 -270.33 0.67 12 0.12 -15.00 6093.00 4500 20250123 -9.89 3000 20240416 35.17 4500 -9.89 20250123 3225 25.74 20250102 4500 -9.89 20250123 3000 35.17 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
4 20250219 140537 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 -35 5 -0.85 88756340 21719 190.55 4130 4200 4035 5360 2895 4130 4086.58 0.17 0 699 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 810 -273.00 0.67 12 0.11 -15.00 6093.00 4500 20250123 -9.00 3000 20240416 36.50 4500 -9.00 20250123 3225 26.98 20250102 4500 -9.00 20250123 3000 36.50 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
5 20250219 130538 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 -30 5 -0.73 85780380 20992 184.17 4130 4200 4035 5360 2895 4130 4086.34 0.17 0 701 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 811 -273.33 0.67 12 0.11 -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 33107 N N 0 N 00 N
6 20250219 120538 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 -35 5 -0.85 85374030 20893 183.30 4130 4200 4035 5360 2895 4130 4086.25 0.17 0 703 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 810 -273.00 0.67 12 0.11 -15.00 6093.00 4500 20250123 -9.00 3000 20240416 36.50 4500 -9.00 20250123 3225 26.98 20250102 4500 -9.00 20250123 3000 36.50 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
7 20250219 110539 57 100.00 KOSDAQ IT 서비스 N N N N N 4125 -5 5 -0.12 85369935 20892 183.30 4130 4200 4035 5360 2895 4130 4086.25 0.17 0 703 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 816 -275.00 0.68 12 0.11 -15.00 6093.00 4500 20250123 -8.33 3000 20240416 37.50 4500 -8.33 20250123 3225 27.91 20250102 4500 -8.33 20250123 3000 37.50 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
8 20250219 100538 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 20 2 0.48 84014580 20563 180.41 4130 4200 4035 5360 2895 4130 4085.72 0.17 0 1032 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 821 -276.67 0.68 12 0.10 -15.00 6093.00 4500 20250123 -7.78 3000 20240416 38.33 4500 -7.78 20250123 3225 28.68 20250102 4500 -7.78 20250123 3000 38.33 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
9 20250219 090540 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 -35 5 -0.85 9184350 2239 19.64 4130 4130 4095 5360 2895 4130 4101.99 0.17 0 886 4223 4176 4128 4081 4033 4152 4057 99 1230 500 2720 5 1 19790916 810 -273.00 0.67 12 0.01 -15.00 6093.00 4500 20250123 -9.00 3000 20240416 36.50 4500 -9.00 20250123 3225 26.98 20250102 4500 -9.00 20250123 3000 36.50 20240416 0.23 N 053350 500 98 억 33107 N N 0 N 00 N
10 20250218 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -15 5 -0.36 46906705 11398 57.49 4175 4175 4080 5380 2905 4145 4115.35 0.17 0 -819 4381 4262 4181 4062 3981 4245 4045 99 1235 500 2730 5 1 19790916 817 -275.33 0.68 12 0.06 -15.00 6093.00 4500 20250123 -8.22 3000 20240416 37.67 4500 -8.22 20250123 3225 28.06 20250102 4500 -8.22 20250123 3000 37.67 20240416 0.23 N 053350 500 98 억 33926 N N 0 N 00 N
11 20250218 150538 57 100.00 KOSDAQ IT 서비스 N N N N N 4110 -35 5 -0.84 36969545 8990 45.34 4175 4175 4080 5380 2905 4145 4112.30 0.17 0 -697 4381 4262 4181 4062 3981 4245 4045 99 1235 500 2730 5 1 19790916 813 -274.00 0.67 12 0.05 -15.00 6093.00 4500 20250123 -8.67 3000 20240416 37.00 4500 -8.67 20250123 3225 27.44 20250102 4500 -8.67 20250123 3000 37.00 20240416 0.23 N 053350 500 98 억 33926 N N 0 N 00 N
12 20250218 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -15 5 -0.36 35544480 8644 43.60 4175 4175 4080 5380 2905 4145 4112.04 0.17 0 -641 4381 4262 4181 4062 3981 4245 4045 99 1235 500 2730 5 1 19790916 817 -275.33 0.68 12 0.04 -15.00 6093.00 4500 20250123 -8.22 3000 20240416 37.67 4500 -8.22 20250123 3225 28.06 20250102 4500 -8.22 20250123 3000 37.67 20240416 0.23 N 053350 500 98 억 33926 N N 0 N 00 N