ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-20,5,-0.56,146342200,41156,211.90,3630,3630,3530,4670,2520,3595,3555.79,2.00,0,-17928,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,679,2.84,0.71,12,0.22,1257.00,5066.00,6200,20240312,-42.34,3030,20241209,17.99,4310,-17.05,20250114,3260,9.66,20250102,6200,-42.34,20240312,3030,17.99,20241209,3.46,N,053980,500,94 억,,380582,N,N,0,N,00,N
20250212,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-65,5,-1.81,136798015,38484,198.15,3630,3630,3530,4670,2520,3595,3554.67,2.00,0,-16807,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,670,2.81,0.70,12,0.20,1257.00,5066.00,6200,20240312,-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,,380582,N,N,0,N,00,N
20250212,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-45,5,-1.25,93111175,26134,134.56,3630,3630,3540,4670,2520,3595,3562.84,2.00,0,-13964,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,674,2.82,0.70,12,0.14,1257.00,5066.00,6200,20240312,-42.74,3030,20241209,17.16,4310,-17.63,20250114,3260,8.90,20250102,6200,-42.74,20240312,3030,17.16,20241209,3.46,N,053980,500,94 억,,380582,N,N,0,N,00,N
20250212,130528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-45,5,-1.25,84299325,23646,121.75,3630,3630,3545,4670,2520,3595,3565.06,2.00,0,-13831,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,674,2.82,0.70,12,0.12,1257.00,5066.00,6200,20240312,-42.74,3030,20241209,17.16,4310,-17.63,20250114,3260,8.90,20250102,6200,-42.74,20240312,3030,17.16,20241209,3.46,N,053980,500,94 억,,380582,N,N,0,N,00,N
20250212,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-20,5,-0.56,46867995,13114,67.52,3630,3630,3565,4670,2520,3595,3573.89,2.00,0,-9170,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,679,2.84,0.71,12,0.07,1257.00,5066.00,6200,20240312,-42.34,3030,20241209,17.99,4310,-17.05,20250114,3260,9.66,20250102,6200,-42.34,20240312,3030,17.99,20241209,3.46,N,053980,500,94 억,,380582,N,N,0,N,00,N
20250212,110526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-10,5,-0.28,36343700,10166,52.34,3630,3630,3565,4670,2520,3595,3575.02,2.00,0,-7389,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,681,2.85,0.71,12,0.05,1257.00,5066.00,6200,20240312,-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,,380582,N,N,0,N,00,N
20250212,100527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-10,5,-0.28,27890790,7796,40.14,3630,3630,3565,4670,2520,3595,3577.58,2.00,0,-5353,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,681,2.85,0.71,12,0.04,1257.00,5066.00,6200,20240312,-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,,380582,N,N,0,N,00,N
20250212,090530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,20,2,0.56,1389130,383,1.97,3630,3630,3610,4670,2520,3595,3626.97,2.00,0,-116,3661,3627,3601,3567,3541,3615,3555,95,1075,500,2220,5,1,18982783,686,2.88,0.71,12,0.00,1257.00,5066.00,6200,20240312,-41.69,3030,20241209,19.31,4310,-16.13,20250114,3260,10.89,20250102,6200,-41.69,20240312,3030,19.31,20241209,3.46,N,053980,500,94 억,,380582,N,N,0,N,00,N
20250211,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,0,3,0.00,69801465,19413,48.78,3635,3635,3575,4670,2520,3595,3595.60,2.01,0,-830,3675,3635,3590,3550,3505,3655,3570,95,1075,500,2220,5,1,18982783,682,2.86,0.71,12,0.10,1257.00,5066.00,6200,20240312,-42.02,3030,20241209,18.65,4310,-16.59,20250114,3260,10.28,20250102,6200,-42.02,20240312,3030,18.65,20241209,3.47,N,053980,500,94 억,,381412,N,N,0,N,00,N
20250211,150527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,10,2,0.28,62102980,17271,43.39,3635,3635,3575,4670,2520,3595,3595.80,2.01,0,-990,3675,3635,3590,3550,3505,3655,3570,95,1075,500,2220,5,1,18982783,684,2.87,0.71,12,0.09,1257.00,5066.00,6200,20240312,-41.85,3030,20241209,18.98,4310,-16.36,20250114,3260,10.58,20250102,6200,-41.85,20240312,3030,18.98,20241209,3.47,N,053980,500,94 억,,381412,N,N,0,N,00,N
20250211,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,0,3,0.00,47784125,13282,33.37,3635,3635,3585,4670,2520,3595,3597.66,2.01,0,-1303,3675,3635,3590,3550,3505,3655,3570,95,1075,500,2220,5,1,18982783,682,2.86,0.71,12,0.07,1257.00,5066.00,6200,20240312,-42.02,3030,20241209,18.65,4310,-16.59,20250114,3260,10.28,20250102,6200,-42.02,20240312,3030,18.65,20241209,3.47,N,053980,500,94 억,,381412,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 20250212 160527 57 100.00 KOSDAQ IT 서비스 N N N N N 3575 -20 5 -0.56 146342200 41156 211.90 3630 3630 3530 4670 2520 3595 3555.79 2.00 0 -17928 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 679 2.84 0.71 12 0.22 1257.00 5066.00 6200 20240312 -42.34 3030 20241209 17.99 4310 -17.05 20250114 3260 9.66 20250102 6200 -42.34 20240312 3030 17.99 20241209 3.46 N 053980 500 94 억 380582 N N 0 N 00 N
3 20250212 150527 57 100.00 KOSDAQ IT 서비스 N N N N N 3530 -65 5 -1.81 136798015 38484 198.15 3630 3630 3530 4670 2520 3595 3554.67 2.00 0 -16807 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 670 2.81 0.70 12 0.20 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 380582 N N 0 N 00 N
4 20250212 140527 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -45 5 -1.25 93111175 26134 134.56 3630 3630 3540 4670 2520 3595 3562.84 2.00 0 -13964 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 674 2.82 0.70 12 0.14 1257.00 5066.00 6200 20240312 -42.74 3030 20241209 17.16 4310 -17.63 20250114 3260 8.90 20250102 6200 -42.74 20240312 3030 17.16 20241209 3.46 N 053980 500 94 억 380582 N N 0 N 00 N
5 20250212 130528 57 100.00 KOSDAQ IT 서비스 N N N N N 3550 -45 5 -1.25 84299325 23646 121.75 3630 3630 3545 4670 2520 3595 3565.06 2.00 0 -13831 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 674 2.82 0.70 12 0.12 1257.00 5066.00 6200 20240312 -42.74 3030 20241209 17.16 4310 -17.63 20250114 3260 8.90 20250102 6200 -42.74 20240312 3030 17.16 20241209 3.46 N 053980 500 94 억 380582 N N 0 N 00 N
6 20250212 120527 57 100.00 KOSDAQ IT 서비스 N N N N N 3575 -20 5 -0.56 46867995 13114 67.52 3630 3630 3565 4670 2520 3595 3573.89 2.00 0 -9170 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 679 2.84 0.71 12 0.07 1257.00 5066.00 6200 20240312 -42.34 3030 20241209 17.99 4310 -17.05 20250114 3260 9.66 20250102 6200 -42.34 20240312 3030 17.99 20241209 3.46 N 053980 500 94 억 380582 N N 0 N 00 N
7 20250212 110526 57 100.00 KOSDAQ IT 서비스 N N N N N 3585 -10 5 -0.28 36343700 10166 52.34 3630 3630 3565 4670 2520 3595 3575.02 2.00 0 -7389 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 681 2.85 0.71 12 0.05 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 380582 N N 0 N 00 N
8 20250212 100527 57 100.00 KOSDAQ IT 서비스 N N N N N 3585 -10 5 -0.28 27890790 7796 40.14 3630 3630 3565 4670 2520 3595 3577.58 2.00 0 -5353 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 681 2.85 0.71 12 0.04 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 380582 N N 0 N 00 N
9 20250212 090530 57 100.00 KOSDAQ IT 서비스 N N N N N 3615 20 2 0.56 1389130 383 1.97 3630 3630 3610 4670 2520 3595 3626.97 2.00 0 -116 3661 3627 3601 3567 3541 3615 3555 95 1075 500 2220 5 1 18982783 686 2.88 0.71 12 0.00 1257.00 5066.00 6200 20240312 -41.69 3030 20241209 19.31 4310 -16.13 20250114 3260 10.89 20250102 6200 -41.69 20240312 3030 19.31 20241209 3.46 N 053980 500 94 억 380582 N N 0 N 00 N
10 20250211 160528 57 100.00 KOSDAQ IT 서비스 N N N N N 3595 0 3 0.00 69801465 19413 48.78 3635 3635 3575 4670 2520 3595 3595.60 2.01 0 -830 3675 3635 3590 3550 3505 3655 3570 95 1075 500 2220 5 1 18982783 682 2.86 0.71 12 0.10 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 3.47 N 053980 500 94 억 381412 N N 0 N 00 N
11 20250211 150527 57 100.00 KOSDAQ IT 서비스 N N N N N 3605 10 2 0.28 62102980 17271 43.39 3635 3635 3575 4670 2520 3595 3595.80 2.01 0 -990 3675 3635 3590 3550 3505 3655 3570 95 1075 500 2220 5 1 18982783 684 2.87 0.71 12 0.09 1257.00 5066.00 6200 20240312 -41.85 3030 20241209 18.98 4310 -16.36 20250114 3260 10.58 20250102 6200 -41.85 20240312 3030 18.98 20241209 3.47 N 053980 500 94 억 381412 N N 0 N 00 N
12 20250211 140528 57 100.00 KOSDAQ IT 서비스 N N N N N 3595 0 3 0.00 47784125 13282 33.37 3635 3635 3585 4670 2520 3595 3597.66 2.01 0 -1303 3675 3635 3590 3550 3505 3655 3570 95 1075 500 2220 5 1 18982783 682 2.86 0.71 12 0.07 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 3.47 N 053980 500 94 억 381412 N N 0 N 00 N