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
053580/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,10250,180,2,1.79,751044550,74816,164.81,9950,10300,9900,13090,7050,10070,10038.27,1.28,0,5718,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1398,24.94,1.29,12,0.55,411.00,7946.00,13800,20241216,-25.72,6130,20241210,67.21,11310,-9.37,20250115,8730,17.41,20250124,13800,-25.72,20241216,6130,67.21,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,90,2,0.89,711856290,70987,156.37,9950,10300,9900,13090,7050,10070,10027.98,1.28,0,5977,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1385,24.72,1.28,12,0.52,411.00,7946.00,13800,20241216,-26.38,6130,20241210,65.74,11310,-10.17,20250115,8730,16.38,20250124,13800,-26.38,20241216,6130,65.74,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10050,-20,5,-0.20,531732420,53215,117.22,9950,10120,9900,13090,7050,10070,9992.15,1.28,0,2727,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1370,24.45,1.26,12,0.39,411.00,7946.00,13800,20241216,-27.17,6130,20241210,63.95,11310,-11.14,20250115,8730,15.12,20250124,13800,-27.17,20241216,6130,63.95,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-50,5,-0.50,406780930,40792,89.86,9950,10090,9900,13090,7050,10070,9972.08,1.28,0,-858,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1366,24.38,1.26,12,0.30,411.00,7946.00,13800,20241216,-27.39,6130,20241210,63.46,11310,-11.41,20250115,8730,14.78,20250124,13800,-27.39,20241216,6130,63.46,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,120539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,-150,5,-1.49,344840950,34571,76.15,9950,10090,9910,13090,7050,10070,9974.86,1.28,0,-784,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1353,24.14,1.25,12,0.25,411.00,7946.00,13800,20241216,-28.12,6130,20241210,61.83,11310,-12.29,20250115,8730,13.63,20250124,13800,-28.12,20241216,6130,61.83,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,110540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-100,5,-0.99,199900910,20021,44.10,9950,10090,9910,13090,7050,10070,9984.56,1.28,0,-2096,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1360,24.26,1.25,12,0.15,411.00,7946.00,13800,20241216,-27.75,6130,20241210,62.64,11310,-11.85,20250115,8730,14.20,20250124,13800,-27.75,20241216,6130,62.64,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,100539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,-80,5,-0.79,119730510,11965,26.36,9950,10090,9950,13090,7050,10070,10006.73,1.28,0,-68,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1362,24.31,1.26,12,0.09,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250219,090540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,-40,5,-0.40,7847920,786,1.73,9950,10070,9950,13090,7050,10070,9984.63,1.28,0,129,10203,10136,10003,9936,9803,10170,9970,69,3020,500,6440,10,1,13636248,1368,24.40,1.26,12,0.01,411.00,7946.00,13800,20241216,-27.32,6130,20241210,63.62,11310,-11.32,20250115,8730,14.89,20250124,13800,-27.32,20241216,6130,63.62,20241210,2.50,N,053580,500,68 억,,175176,N,N,0,N,00,N
20250218,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10070,80,2,0.80,452449420,45331,108.86,9900,10070,9870,12980,7000,9990,9979.82,1.23,0,7820,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1373,24.50,1.27,12,0.33,411.00,7946.00,13800,20241216,-27.03,6130,20241210,64.27,11310,-10.96,20250115,8730,15.35,20250124,13800,-27.03,20241216,6130,64.27,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250218,150538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,10,2,0.10,382566030,38369,92.14,9900,10070,9870,12980,7000,9990,9970.71,1.23,0,7784,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1364,24.33,1.26,12,0.28,411.00,7946.00,13800,20241216,-27.54,6130,20241210,63.13,11310,-11.58,20250115,8730,14.55,20250124,13800,-27.54,20241216,6130,63.13,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250218,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,20,2,0.20,282927010,28382,68.16,9900,10070,9870,12980,7000,9990,9968.54,1.23,0,5953,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1365,24.36,1.26,12,0.21,411.00,7946.00,13800,20241216,-27.46,6130,20241210,63.30,11310,-11.49,20250115,8730,14.66,20250124,13800,-27.46,20241216,6130,63.30,20241210,2.44,N,053580,500,68 억,,167425,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 10250 180 2 1.79 751044550 74816 164.81 9950 10300 9900 13090 7050 10070 10038.27 1.28 0 5718 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1398 24.94 1.29 12 0.55 411.00 7946.00 13800 20241216 -25.72 6130 20241210 67.21 11310 -9.37 20250115 8730 17.41 20250124 13800 -25.72 20241216 6130 67.21 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
3 20250219 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 10160 90 2 0.89 711856290 70987 156.37 9950 10300 9900 13090 7050 10070 10027.98 1.28 0 5977 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1385 24.72 1.28 12 0.52 411.00 7946.00 13800 20241216 -26.38 6130 20241210 65.74 11310 -10.17 20250115 8730 16.38 20250124 13800 -26.38 20241216 6130 65.74 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
4 20250219 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 10050 -20 5 -0.20 531732420 53215 117.22 9950 10120 9900 13090 7050 10070 9992.15 1.28 0 2727 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1370 24.45 1.26 12 0.39 411.00 7946.00 13800 20241216 -27.17 6130 20241210 63.95 11310 -11.14 20250115 8730 15.12 20250124 13800 -27.17 20241216 6130 63.95 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
5 20250219 130539 57 100.00 KOSDAQ IT 서비스 N N N N N 10020 -50 5 -0.50 406780930 40792 89.86 9950 10090 9900 13090 7050 10070 9972.08 1.28 0 -858 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1366 24.38 1.26 12 0.30 411.00 7946.00 13800 20241216 -27.39 6130 20241210 63.46 11310 -11.41 20250115 8730 14.78 20250124 13800 -27.39 20241216 6130 63.46 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
6 20250219 120539 57 100.00 KOSDAQ IT 서비스 N N N N N 9920 -150 5 -1.49 344840950 34571 76.15 9950 10090 9910 13090 7050 10070 9974.86 1.28 0 -784 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1353 24.14 1.25 12 0.25 411.00 7946.00 13800 20241216 -28.12 6130 20241210 61.83 11310 -12.29 20250115 8730 13.63 20250124 13800 -28.12 20241216 6130 61.83 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
7 20250219 110540 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 -100 5 -0.99 199900910 20021 44.10 9950 10090 9910 13090 7050 10070 9984.56 1.28 0 -2096 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1360 24.26 1.25 12 0.15 411.00 7946.00 13800 20241216 -27.75 6130 20241210 62.64 11310 -11.85 20250115 8730 14.20 20250124 13800 -27.75 20241216 6130 62.64 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
8 20250219 100539 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 -80 5 -0.79 119730510 11965 26.36 9950 10090 9950 13090 7050 10070 10006.73 1.28 0 -68 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1362 24.31 1.26 12 0.09 411.00 7946.00 13800 20241216 -27.61 6130 20241210 62.97 11310 -11.67 20250115 8730 14.43 20250124 13800 -27.61 20241216 6130 62.97 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
9 20250219 090540 57 100.00 KOSDAQ IT 서비스 N N N N N 10030 -40 5 -0.40 7847920 786 1.73 9950 10070 9950 13090 7050 10070 9984.63 1.28 0 129 10203 10136 10003 9936 9803 10170 9970 69 3020 500 6440 10 1 13636248 1368 24.40 1.26 12 0.01 411.00 7946.00 13800 20241216 -27.32 6130 20241210 63.62 11310 -11.32 20250115 8730 14.89 20250124 13800 -27.32 20241216 6130 63.62 20241210 2.50 N 053580 500 68 억 175176 N N 0 N 00 N
10 20250218 160538 57 100.00 KOSDAQ IT 서비스 N N N N N 10070 80 2 0.80 452449420 45331 108.86 9900 10070 9870 12980 7000 9990 9979.82 1.23 0 7820 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1373 24.50 1.27 12 0.33 411.00 7946.00 13800 20241216 -27.03 6130 20241210 64.27 11310 -10.96 20250115 8730 15.35 20250124 13800 -27.03 20241216 6130 64.27 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
11 20250218 150538 57 100.00 KOSDAQ IT 서비스 N N N N N 10000 10 2 0.10 382566030 38369 92.14 9900 10070 9870 12980 7000 9990 9970.71 1.23 0 7784 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1364 24.33 1.26 12 0.28 411.00 7946.00 13800 20241216 -27.54 6130 20241210 63.13 11310 -11.58 20250115 8730 14.55 20250124 13800 -27.54 20241216 6130 63.13 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
12 20250218 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 10010 20 2 0.20 282927010 28382 68.16 9900 10070 9870 12980 7000 9990 9968.54 1.23 0 5953 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1365 24.36 1.26 12 0.21 411.00 7946.00 13800 20241216 -27.46 6130 20241210 63.30 11310 -11.49 20250115 8730 14.66 20250124 13800 -27.46 20241216 6130 63.30 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N