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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4820,-25,5,-0.52,598999135,124549,57.19,4850,4850,4790,6290,3395,4845,4809.34,1.09,0,13962,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2046,21.71,1.11,12,0.29,222.00,4336.00,5510,20250107,-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
20250218,120537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4830,-15,5,-0.31,496820445,103357,47.46,4850,4850,4790,6290,3395,4845,4806.84,1.09,0,8459,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2050,21.76,1.11,12,0.24,222.00,4336.00,5510,20250107,-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
20250218,110536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4795,-50,5,-1.03,432991365,90082,41.36,4850,4850,4790,6290,3395,4845,4806.63,1.09,0,6548,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2035,21.60,1.11,12,0.21,222.00,4336.00,5510,20250107,-12.98,3510,20240806,36.61,5510,-12.98,20250107,4170,14.99,20250102,5510,-12.98,20250107,3510,36.61,20240806,2.37,N,053300,500,212 억,,462541,N,N,0,N,00,N
20250218,100536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4815,-30,5,-0.62,173772940,36069,16.56,4850,4850,4800,6290,3395,4845,4817.79,1.09,0,1112,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2044,21.69,1.11,12,0.08,222.00,4336.00,5510,20250107,-12.61,3510,20240806,37.18,5510,-12.61,20250107,4170,15.47,20250102,5510,-12.61,20250107,3510,37.18,20240806,2.37,N,053300,500,212 억,,462541,N,N,0,N,00,N
20250218,090538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4800,-45,5,-0.93,86900320,18025,8.28,4850,4850,4800,6290,3395,4845,4821.09,1.09,0,1823,4908,4876,4838,4806,4768,4892,4822,212,1445,500,3480,5,1,42441361,2037,21.62,1.11,12,0.04,222.00,4336.00,5510,20250107,-12.89,3510,20240806,36.75,5510,-12.89,20250107,4170,15.11,20250102,5510,-12.89,20250107,3510,36.75,20240806,2.37,N,053300,500,212 억,,462541,N,N,0,N,00,N
20250217,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4845,25,2,0.52,1042807560,215988,115.03,4840,4870,4800,6260,3375,4820,4827.97,1.03,0,27480,4896,4857,4821,4782,4746,4840,4765,212,1440,500,3470,5,1,42441361,2056,21.82,1.12,12,0.51,222.00,4336.00,5510,20250107,-12.07,3510,20240806,38.03,5510,-12.07,20250107,4170,16.19,20250102,5510,-12.07,20250107,3510,38.03,20240806,2.41,N,053300,500,212 억,,436041,N,N,0,N,00,N
20250217,150535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4840,20,2,0.41,945480815,195861,104.31,4840,4870,4800,6260,3375,4820,4827.31,1.03,0,33212,4896,4857,4821,4782,4746,4840,4765,212,1440,500,3470,5,1,42441361,2054,21.80,1.12,12,0.46,222.00,4336.00,5510,20250107,-12.16,3510,20240806,37.89,5510,-12.16,20250107,4170,16.07,20250102,5510,-12.16,20250107,3510,37.89,20240806,2.41,N,053300,500,212 억,,436041,N,N,0,N,00,N
20250217,140535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4835,15,2,0.31,742956875,153943,81.99,4840,4870,4800,6260,3375,4820,4826.19,1.03,0,22357,4896,4857,4821,4782,4746,4840,4765,212,1440,500,3470,5,1,42441361,2052,21.78,1.12,12,0.36,222.00,4336.00,5510,20250107,-12.25,3510,20240806,37.75,5510,-12.25,20250107,4170,15.95,20250102,5510,-12.25,20250107,3510,37.75,20240806,2.41,N,053300,500,212 억,,436041,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 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
3 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
4 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
5 20250218 130536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4820 -25 5 -0.52 598999135 124549 57.19 4850 4850 4790 6290 3395 4845 4809.34 1.09 0 13962 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2046 21.71 1.11 12 0.29 222.00 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
6 20250218 120537 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4830 -15 5 -0.31 496820445 103357 47.46 4850 4850 4790 6290 3395 4845 4806.84 1.09 0 8459 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2050 21.76 1.11 12 0.24 222.00 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
7 20250218 110536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4795 -50 5 -1.03 432991365 90082 41.36 4850 4850 4790 6290 3395 4845 4806.63 1.09 0 6548 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2035 21.60 1.11 12 0.21 222.00 4336.00 5510 20250107 -12.98 3510 20240806 36.61 5510 -12.98 20250107 4170 14.99 20250102 5510 -12.98 20250107 3510 36.61 20240806 2.37 N 053300 500 212 억 462541 N N 0 N 00 N
8 20250218 100536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4815 -30 5 -0.62 173772940 36069 16.56 4850 4850 4800 6290 3395 4845 4817.79 1.09 0 1112 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2044 21.69 1.11 12 0.08 222.00 4336.00 5510 20250107 -12.61 3510 20240806 37.18 5510 -12.61 20250107 4170 15.47 20250102 5510 -12.61 20250107 3510 37.18 20240806 2.37 N 053300 500 212 억 462541 N N 0 N 00 N
9 20250218 090538 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4800 -45 5 -0.93 86900320 18025 8.28 4850 4850 4800 6290 3395 4845 4821.09 1.09 0 1823 4908 4876 4838 4806 4768 4892 4822 212 1445 500 3480 5 1 42441361 2037 21.62 1.11 12 0.04 222.00 4336.00 5510 20250107 -12.89 3510 20240806 36.75 5510 -12.89 20250107 4170 15.11 20250102 5510 -12.89 20250107 3510 36.75 20240806 2.37 N 053300 500 212 억 462541 N N 0 N 00 N
10 20250217 160536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4845 25 2 0.52 1042807560 215988 115.03 4840 4870 4800 6260 3375 4820 4827.97 1.03 0 27480 4896 4857 4821 4782 4746 4840 4765 212 1440 500 3470 5 1 42441361 2056 21.82 1.12 12 0.51 222.00 4336.00 5510 20250107 -12.07 3510 20240806 38.03 5510 -12.07 20250107 4170 16.19 20250102 5510 -12.07 20250107 3510 38.03 20240806 2.41 N 053300 500 212 억 436041 N N 0 N 00 N
11 20250217 150535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4840 20 2 0.41 945480815 195861 104.31 4840 4870 4800 6260 3375 4820 4827.31 1.03 0 33212 4896 4857 4821 4782 4746 4840 4765 212 1440 500 3470 5 1 42441361 2054 21.80 1.12 12 0.46 222.00 4336.00 5510 20250107 -12.16 3510 20240806 37.89 5510 -12.16 20250107 4170 16.07 20250102 5510 -12.16 20250107 3510 37.89 20240806 2.41 N 053300 500 212 억 436041 N N 0 N 00 N
12 20250217 140535 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4835 15 2 0.31 742956875 153943 81.99 4840 4870 4800 6260 3375 4820 4826.19 1.03 0 22357 4896 4857 4821 4782 4746 4840 4765 212 1440 500 3470 5 1 42441361 2052 21.78 1.12 12 0.36 222.00 4336.00 5510 20250107 -12.25 3510 20240806 37.75 5510 -12.25 20250107 4170 15.95 20250102 5510 -12.25 20250107 3510 37.75 20240806 2.41 N 053300 500 212 억 436041 N N 0 N 00 N