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
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
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
20250218,130536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-15,5,-0.36,31119040,7572,38.19,4175,4175,4080,5380,2905,4145,4109.75,0.17,0,-67,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,817,-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
20250218,120537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-15,5,-0.36,30248335,7361,37.13,4175,4175,4080,5380,2905,4145,4109.27,0.17,0,-30,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,817,-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
20250218,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-15,5,-0.36,29914095,7280,36.72,4175,4175,4080,5380,2905,4145,4109.08,0.17,0,28,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,817,-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
20250218,100536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-60,5,-1.45,16536655,4028,20.32,4175,4175,4080,5380,2905,4145,4105.43,0.17,0,378,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,808,-272.33,0.67,12,0.02,-15.00,6093.00,4500,20250123,-9.22,3000,20240416,36.17,4500,-9.22,20250123,3225,26.67,20250102,4500,-9.22,20250123,3000,36.17,20240416,0.23,N,053350,500,98 억,,33926,N,N,0,N,00,N
20250218,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,30,2,0.72,50100,12,0.06,4175,4175,4175,5380,2905,4145,4175.00,0.17,0,-1,4381,4262,4181,4062,3981,4245,4045,99,1235,500,2730,5,1,19790916,826,-278.33,0.69,12,0.00,-15.00,6093.00,4500,20250123,-7.22,3000,20240416,39.17,4500,-7.22,20250123,3225,29.46,20250102,4500,-7.22,20250123,3000,39.17,20240416,0.23,N,053350,500,98 억,,33926,N,N,0,N,00,N
20250217,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,0,3,0.00,82544990,19826,273.42,4145,4300,4100,5380,2905,4145,4163.47,0.19,0,-4539,4225,4185,4150,4110,4075,4182,4107,99,1235,500,2730,5,1,19790916,820,-276.33,0.68,12,0.10,-15.00,6093.00,4500,20250123,-7.89,3000,20240416,38.17,4500,-7.89,20250123,3225,28.53,20250102,4500,-7.89,20250123,3000,38.17,20240416,0.23,N,053350,500,98 억,,38465,N,N,0,N,00,N
20250217,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,5,2,0.12,76881975,18461,254.60,4145,4300,4100,5380,2905,4145,4164.56,0.19,0,-4418,4225,4185,4150,4110,4075,4182,4107,99,1235,500,2730,5,1,19790916,821,-276.67,0.68,12,0.09,-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,,38465,N,N,0,N,00,N
20250217,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,5,2,0.12,49325470,11837,163.25,4145,4300,4100,5380,2905,4145,4167.06,0.19,0,-3425,4225,4185,4150,4110,4075,4182,4107,99,1235,500,2730,5,1,19790916,821,-276.67,0.68,12,0.06,-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,,38465,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 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
3 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
4 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
5 20250218 130536 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -15 5 -0.36 31119040 7572 38.19 4175 4175 4080 5380 2905 4145 4109.75 0.17 0 -67 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
6 20250218 120537 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -15 5 -0.36 30248335 7361 37.13 4175 4175 4080 5380 2905 4145 4109.27 0.17 0 -30 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
7 20250218 110537 57 100.00 KOSDAQ IT 서비스 N N N N N 4130 -15 5 -0.36 29914095 7280 36.72 4175 4175 4080 5380 2905 4145 4109.08 0.17 0 28 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
8 20250218 100536 57 100.00 KOSDAQ IT 서비스 N N N N N 4085 -60 5 -1.45 16536655 4028 20.32 4175 4175 4080 5380 2905 4145 4105.43 0.17 0 378 4381 4262 4181 4062 3981 4245 4045 99 1235 500 2730 5 1 19790916 808 -272.33 0.67 12 0.02 -15.00 6093.00 4500 20250123 -9.22 3000 20240416 36.17 4500 -9.22 20250123 3225 26.67 20250102 4500 -9.22 20250123 3000 36.17 20240416 0.23 N 053350 500 98 억 33926 N N 0 N 00 N
9 20250218 090538 57 100.00 KOSDAQ IT 서비스 N N N N N 4175 30 2 0.72 50100 12 0.06 4175 4175 4175 5380 2905 4145 4175.00 0.17 0 -1 4381 4262 4181 4062 3981 4245 4045 99 1235 500 2730 5 1 19790916 826 -278.33 0.69 12 0.00 -15.00 6093.00 4500 20250123 -7.22 3000 20240416 39.17 4500 -7.22 20250123 3225 29.46 20250102 4500 -7.22 20250123 3000 39.17 20240416 0.23 N 053350 500 98 억 33926 N N 0 N 00 N
10 20250217 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 4145 0 3 0.00 82544990 19826 273.42 4145 4300 4100 5380 2905 4145 4163.47 0.19 0 -4539 4225 4185 4150 4110 4075 4182 4107 99 1235 500 2730 5 1 19790916 820 -276.33 0.68 12 0.10 -15.00 6093.00 4500 20250123 -7.89 3000 20240416 38.17 4500 -7.89 20250123 3225 28.53 20250102 4500 -7.89 20250123 3000 38.17 20240416 0.23 N 053350 500 98 억 38465 N N 0 N 00 N
11 20250217 150535 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 5 2 0.12 76881975 18461 254.60 4145 4300 4100 5380 2905 4145 4164.56 0.19 0 -4418 4225 4185 4150 4110 4075 4182 4107 99 1235 500 2730 5 1 19790916 821 -276.67 0.68 12 0.09 -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 38465 N N 0 N 00 N
12 20250217 140535 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 5 2 0.12 49325470 11837 163.25 4145 4300 4100 5380 2905 4145 4167.06 0.19 0 -3425 4225 4185 4150 4110 4075 4182 4107 99 1235 500 2730 5 1 19790916 821 -276.67 0.68 12 0.06 -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 38465 N N 0 N 00 N