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
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
20250219,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,60,2,1.70,309684650,87075,216.55,3500,3595,3500,4595,2475,3535,3555.34,1.93,0,24717,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,682,2.86,0.71,12,0.46,1257.00,5066.00,6200,20240312,-42.02,3030,20241209,18.65,4310,-16.59,20250114,3260,10.28,20250102,6200,-42.02,20240312,3030,18.65,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250219,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,25,2,0.71,274083500,77147,191.86,3500,3595,3500,4595,2475,3535,3552.74,1.93,0,21886,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,676,2.83,0.70,12,0.41,1257.00,5066.00,6200,20240312,-42.58,3030,20241209,17.49,4310,-17.40,20250114,3260,9.20,20250102,6200,-42.58,20240312,3030,17.49,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250219,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,50,2,1.41,219208265,61781,153.64,3500,3595,3500,4595,2475,3535,3548.15,1.93,0,17104,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,681,2.85,0.71,12,0.33,1257.00,5066.00,6200,20240312,-42.18,3030,20241209,18.32,4310,-16.82,20250114,3260,9.97,20250102,6200,-42.18,20240312,3030,18.32,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250219,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,35,2,0.99,156199550,44129,109.74,3500,3575,3500,4595,2475,3535,3539.61,1.93,0,12136,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,678,2.84,0.70,12,0.23,1257.00,5066.00,6200,20240312,-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,,366754,N,N,0,N,00,N
20250219,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,5,2,0.14,127208985,35973,89.46,3500,3575,3500,4595,2475,3535,3536.24,1.93,0,10004,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,672,2.82,0.70,12,0.19,1257.00,5066.00,6200,20240312,-42.90,3030,20241209,16.83,4310,-17.87,20250114,3260,8.59,20250102,6200,-42.90,20240312,3030,16.83,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250219,110542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-5,5,-0.14,83895390,23733,59.02,3500,3575,3500,4595,2475,3535,3534.97,1.93,0,5668,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,670,2.81,0.70,12,0.13,1257.00,5066.00,6200,20240312,-43.06,3030,20241209,16.50,4310,-18.10,20250114,3260,8.28,20250102,6200,-43.06,20240312,3030,16.50,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250219,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-5,5,-0.14,64153965,18152,45.14,3500,3575,3500,4595,2475,3535,3534.26,1.93,0,4920,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,670,2.81,0.70,12,0.10,1257.00,5066.00,6200,20240312,-43.06,3030,20241209,16.50,4310,-18.10,20250114,3260,8.28,20250102,6200,-43.06,20240312,3030,16.50,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250219,090542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,-20,5,-0.57,6957705,1982,4.93,3500,3515,3500,4595,2475,3535,3510.43,1.93,0,-421,3581,3557,3526,3502,3471,3570,3515,95,1060,500,2190,5,1,18982783,667,2.80,0.69,12,0.01,1257.00,5066.00,6200,20240312,-43.31,3030,20241209,16.01,4310,-18.45,20250114,3260,7.82,20250102,6200,-43.31,20240312,3030,16.01,20241209,3.46,N,053980,500,94 억,,366754,N,N,0,N,00,N
20250218,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,0,3,0.00,125248690,35622,231.19,3500,3550,3495,4595,2475,3535,3516.05,1.89,0,8862,3611,3572,3536,3497,3461,3592,3517,95,1060,500,2190,5,1,18982783,671,2.81,0.70,12,0.19,1257.00,5066.00,6200,20240312,-42.98,3030,20241209,16.67,4310,-17.98,20250114,3260,8.44,20250102,6200,-42.98,20240312,3030,16.67,20241209,3.46,N,053980,500,94 억,,357892,N,N,0,N,00,N
20250218,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,10,2,0.28,119825380,34089,221.24,3500,3550,3495,4595,2475,3535,3515.07,1.89,0,7863,3611,3572,3536,3497,3461,3592,3517,95,1060,500,2190,5,1,18982783,673,2.82,0.70,12,0.18,1257.00,5066.00,6200,20240312,-42.82,3030,20241209,17.00,4310,-17.75,20250114,3260,8.74,20250102,6200,-42.82,20240312,3030,17.00,20241209,3.46,N,053980,500,94 억,,357892,N,N,0,N,00,N
20250218,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-5,5,-0.14,87099375,24787,160.87,3500,3550,3495,4595,2475,3535,3513.91,1.89,0,8740,3611,3572,3536,3497,3461,3592,3517,95,1060,500,2190,5,1,18982783,670,2.81,0.70,12,0.13,1257.00,5066.00,6200,20240312,-43.06,3030,20241209,16.50,4310,-18.10,20250114,3260,8.28,20250102,6200,-43.06,20240312,3030,16.50,20241209,3.46,N,053980,500,94 억,,357892,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 160541 57 100.00 KOSDAQ IT 서비스 N N N N N 3595 60 2 1.70 309684650 87075 216.55 3500 3595 3500 4595 2475 3535 3555.34 1.93 0 24717 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 682 2.86 0.71 12 0.46 1257.00 5066.00 6200 20240312 -42.02 3030 20241209 18.65 4310 -16.59 20250114 3260 10.28 20250102 6200 -42.02 20240312 3030 18.65 20241209 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
3 20250219 150543 57 100.00 KOSDAQ IT 서비스 N N N N N 3560 25 2 0.71 274083500 77147 191.86 3500 3595 3500 4595 2475 3535 3552.74 1.93 0 21886 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 676 2.83 0.70 12 0.41 1257.00 5066.00 6200 20240312 -42.58 3030 20241209 17.49 4310 -17.40 20250114 3260 9.20 20250102 6200 -42.58 20240312 3030 17.49 20241209 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
4 20250219 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 3585 50 2 1.41 219208265 61781 153.64 3500 3595 3500 4595 2475 3535 3548.15 1.93 0 17104 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 681 2.85 0.71 12 0.33 1257.00 5066.00 6200 20240312 -42.18 3030 20241209 18.32 4310 -16.82 20250114 3260 9.97 20250102 6200 -42.18 20240312 3030 18.32 20241209 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
5 20250219 130541 57 100.00 KOSDAQ IT 서비스 N N N N N 3570 35 2 0.99 156199550 44129 109.74 3500 3575 3500 4595 2475 3535 3539.61 1.93 0 12136 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 678 2.84 0.70 12 0.23 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 366754 N N 0 N 00 N
6 20250219 120541 57 100.00 KOSDAQ IT 서비스 N N N N N 3540 5 2 0.14 127208985 35973 89.46 3500 3575 3500 4595 2475 3535 3536.24 1.93 0 10004 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 672 2.82 0.70 12 0.19 1257.00 5066.00 6200 20240312 -42.90 3030 20241209 16.83 4310 -17.87 20250114 3260 8.59 20250102 6200 -42.90 20240312 3030 16.83 20241209 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
7 20250219 110542 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -5 5 -0.14 83895390 23733 59.02 3500 3575 3500 4595 2475 3535 3534.97 1.93 0 5668 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 670 2.81 0.70 12 0.13 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 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
8 20250219 100541 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -5 5 -0.14 64153965 18152 45.14 3500 3575 3500 4595 2475 3535 3534.26 1.93 0 4920 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 670 2.81 0.70 12 0.10 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 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
9 20250219 090542 57 100.00 KOSDAQ IT 서비스 N N N N N 3515 -20 5 -0.57 6957705 1982 4.93 3500 3515 3500 4595 2475 3535 3510.43 1.93 0 -421 3581 3557 3526 3502 3471 3570 3515 95 1060 500 2190 5 1 18982783 667 2.80 0.69 12 0.01 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 3.46 N 053980 500 94 억 366754 N N 0 N 00 N
10 20250218 160540 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 0 3 0.00 125248690 35622 231.19 3500 3550 3495 4595 2475 3535 3516.05 1.89 0 8862 3611 3572 3536 3497 3461 3592 3517 95 1060 500 2190 5 1 18982783 671 2.81 0.70 12 0.19 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 3.46 N 053980 500 94 억 357892 N N 0 N 00 N
11 20250218 150540 57 100.00 KOSDAQ IT 서비스 N N N N N 3545 10 2 0.28 119825380 34089 221.24 3500 3550 3495 4595 2475 3535 3515.07 1.89 0 7863 3611 3572 3536 3497 3461 3592 3517 95 1060 500 2190 5 1 18982783 673 2.82 0.70 12 0.18 1257.00 5066.00 6200 20240312 -42.82 3030 20241209 17.00 4310 -17.75 20250114 3260 8.74 20250102 6200 -42.82 20240312 3030 17.00 20241209 3.46 N 053980 500 94 억 357892 N N 0 N 00 N
12 20250218 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -5 5 -0.14 87099375 24787 160.87 3500 3550 3495 4595 2475 3535 3513.91 1.89 0 8740 3611 3572 3536 3497 3461 3592 3517 95 1060 500 2190 5 1 18982783 670 2.81 0.70 12 0.13 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 3.46 N 053980 500 94 억 357892 N N 0 N 00 N