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
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
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
20250218,130537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,0,3,0.00,256313750,25720,61.77,9900,10070,9870,12980,7000,9990,9965.54,1.23,0,5044,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1362,24.31,1.26,12,0.19,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250218,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9980,-10,5,-0.10,190682710,19171,46.04,9900,10040,9870,12980,7000,9990,9946.41,1.23,0,4946,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1361,24.28,1.26,12,0.14,411.00,7946.00,13800,20241216,-27.68,6130,20241210,62.81,11310,-11.76,20250115,8730,14.32,20250124,13800,-27.68,20241216,6130,62.81,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250218,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,-60,5,-0.60,171572710,17252,41.43,9900,10040,9870,12980,7000,9990,9945.09,1.23,0,3926,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1354,24.16,1.25,12,0.13,411.00,7946.00,13800,20241216,-28.04,6130,20241210,61.99,11310,-12.20,20250115,8730,13.75,20250124,13800,-28.04,20241216,6130,61.99,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250218,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,-60,5,-0.60,80418600,8093,19.44,9900,10020,9870,12980,7000,9990,9936.81,1.23,0,-139,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1354,24.16,1.25,12,0.06,411.00,7946.00,13800,20241216,-28.04,6130,20241210,61.99,11310,-12.20,20250115,8730,13.75,20250124,13800,-28.04,20241216,6130,61.99,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250218,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-50,5,-0.50,4944970,499,1.20,9900,9940,9900,12980,7000,9990,9909.76,1.23,0,82,10243,10116,9963,9836,9683,10040,9760,69,2990,500,6390,10,1,13636248,1355,24.18,1.25,12,0.00,411.00,7946.00,13800,20241216,-27.97,6130,20241210,62.15,11310,-12.11,20250115,8730,13.86,20250124,13800,-27.97,20241216,6130,62.15,20241210,2.44,N,053580,500,68 억,,167425,N,N,0,N,00,N
20250217,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,60,2,0.60,409372450,41252,40.67,10040,10090,9810,12900,6960,9930,9923.62,1.21,0,1975,10436,10182,9976,9722,9516,10160,9700,69,2970,500,6350,10,1,13636248,1362,24.31,1.26,12,0.30,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.29,N,053580,500,68 억,,165396,N,N,0,N,00,N
20250217,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9910,-20,5,-0.20,381465020,38446,37.90,10040,10090,9810,12900,6960,9930,9922.10,1.21,0,2046,10436,10182,9976,9722,9516,10160,9700,69,2970,500,6350,10,1,13636248,1351,24.11,1.25,12,0.28,411.00,7946.00,13800,20241216,-28.19,6130,20241210,61.66,11310,-12.38,20250115,8730,13.52,20250124,13800,-28.19,20241216,6130,61.66,20241210,2.29,N,053580,500,68 억,,165396,N,N,0,N,00,N
20250217,140536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,60,2,0.60,343991450,34656,34.17,10040,10090,9810,12900,6960,9930,9925.88,1.21,0,2086,10436,10182,9976,9722,9516,10160,9700,69,2970,500,6350,10,1,13636248,1362,24.31,1.26,12,0.25,411.00,7946.00,13800,20241216,-27.61,6130,20241210,62.97,11310,-11.67,20250115,8730,14.43,20250124,13800,-27.61,20241216,6130,62.97,20241210,2.29,N,053580,500,68 억,,165396,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 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
3 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
4 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
5 20250218 130537 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 0 3 0.00 256313750 25720 61.77 9900 10070 9870 12980 7000 9990 9965.54 1.23 0 5044 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1362 24.31 1.26 12 0.19 411.00 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 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
6 20250218 120538 57 100.00 KOSDAQ IT 서비스 N N N N N 9980 -10 5 -0.10 190682710 19171 46.04 9900 10040 9870 12980 7000 9990 9946.41 1.23 0 4946 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1361 24.28 1.26 12 0.14 411.00 7946.00 13800 20241216 -27.68 6130 20241210 62.81 11310 -11.76 20250115 8730 14.32 20250124 13800 -27.68 20241216 6130 62.81 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
7 20250218 110537 57 100.00 KOSDAQ IT 서비스 N N N N N 9930 -60 5 -0.60 171572710 17252 41.43 9900 10040 9870 12980 7000 9990 9945.09 1.23 0 3926 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1354 24.16 1.25 12 0.13 411.00 7946.00 13800 20241216 -28.04 6130 20241210 61.99 11310 -12.20 20250115 8730 13.75 20250124 13800 -28.04 20241216 6130 61.99 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
8 20250218 100537 57 100.00 KOSDAQ IT 서비스 N N N N N 9930 -60 5 -0.60 80418600 8093 19.44 9900 10020 9870 12980 7000 9990 9936.81 1.23 0 -139 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1354 24.16 1.25 12 0.06 411.00 7946.00 13800 20241216 -28.04 6130 20241210 61.99 11310 -12.20 20250115 8730 13.75 20250124 13800 -28.04 20241216 6130 61.99 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
9 20250218 090538 57 100.00 KOSDAQ IT 서비스 N N N N N 9940 -50 5 -0.50 4944970 499 1.20 9900 9940 9900 12980 7000 9990 9909.76 1.23 0 82 10243 10116 9963 9836 9683 10040 9760 69 2990 500 6390 10 1 13636248 1355 24.18 1.25 12 0.00 411.00 7946.00 13800 20241216 -27.97 6130 20241210 62.15 11310 -12.11 20250115 8730 13.86 20250124 13800 -27.97 20241216 6130 62.15 20241210 2.44 N 053580 500 68 억 167425 N N 0 N 00 N
10 20250217 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 60 2 0.60 409372450 41252 40.67 10040 10090 9810 12900 6960 9930 9923.62 1.21 0 1975 10436 10182 9976 9722 9516 10160 9700 69 2970 500 6350 10 1 13636248 1362 24.31 1.26 12 0.30 411.00 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 2.29 N 053580 500 68 억 165396 N N 0 N 00 N
11 20250217 150536 57 100.00 KOSDAQ IT 서비스 N N N N N 9910 -20 5 -0.20 381465020 38446 37.90 10040 10090 9810 12900 6960 9930 9922.10 1.21 0 2046 10436 10182 9976 9722 9516 10160 9700 69 2970 500 6350 10 1 13636248 1351 24.11 1.25 12 0.28 411.00 7946.00 13800 20241216 -28.19 6130 20241210 61.66 11310 -12.38 20250115 8730 13.52 20250124 13800 -28.19 20241216 6130 61.66 20241210 2.29 N 053580 500 68 억 165396 N N 0 N 00 N
12 20250217 140536 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 60 2 0.60 343991450 34656 34.17 10040 10090 9810 12900 6960 9930 9925.88 1.21 0 2086 10436 10182 9976 9722 9516 10160 9700 69 2970 500 6350 10 1 13636248 1362 24.31 1.26 12 0.25 411.00 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 2.29 N 053580 500 68 억 165396 N N 0 N 00 N