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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050960/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
20250224,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17450,960,2,5.82,2676633790,153089,311.02,16510,18050,16450,21400,11550,16490,17485.23,1.23,0,10391,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1178,21.13,1.39,12,2.27,826.00,12522.00,25900,20241211,-32.63,8420,20241125,107.24,18720,-6.78,20250102,13450,29.74,20250210,25900,-32.63,20241211,8420,107.24,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17550,1060,2,6.43,2583026350,147736,300.15,16510,18050,16450,21400,11550,16490,17485.08,1.23,0,10397,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1185,21.25,1.40,12,2.19,826.00,12522.00,25900,20241211,-32.24,8420,20241125,108.43,18720,-6.25,20250102,13450,30.48,20250210,25900,-32.24,20241211,8420,108.43,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,1020,2,6.19,2443739370,139813,284.05,16510,18050,16450,21400,11550,16490,17479.69,1.23,0,8616,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1182,21.20,1.40,12,2.07,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,930,2,5.64,2307949010,132062,268.30,16510,18050,16450,21400,11550,16490,17477.38,1.23,0,7834,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1176,21.09,1.39,12,1.96,826.00,12522.00,25900,20241211,-32.74,8420,20241125,106.89,18720,-6.94,20250102,13450,29.52,20250210,25900,-32.74,20241211,8420,106.89,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,1020,2,6.19,2248827040,128659,261.39,16510,18050,16450,21400,11550,16490,17480.13,1.23,0,8198,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1182,21.20,1.40,12,1.91,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17540,1050,2,6.37,2023547240,115709,235.08,16510,18050,16450,21400,11550,16490,17489.54,1.23,0,6284,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1184,21.23,1.40,12,1.71,826.00,12522.00,25900,20241211,-32.28,8420,20241125,108.31,18720,-6.30,20250102,13450,30.41,20250210,25900,-32.28,20241211,8420,108.31,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,930,2,5.64,1722392600,98511,200.14,16510,18050,16450,21400,11550,16490,17485.78,1.23,0,6870,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1176,21.09,1.39,12,1.46,826.00,12522.00,25900,20241211,-32.74,8420,20241125,106.89,18720,-6.94,20250102,13450,29.52,20250210,25900,-32.74,20241211,8420,106.89,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250224,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,340,2,2.06,76473130,4602,9.35,16510,16940,16450,21400,11550,16490,16621.66,1.23,0,-1440,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1136,20.38,1.34,12,0.07,826.00,12522.00,25900,20241211,-35.02,8420,20241125,99.88,18720,-10.10,20250102,13450,25.13,20250210,25900,-35.02,20241211,8420,99.88,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N
20250221,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16490,-130,5,-0.78,800681900,48149,86.19,16520,16900,16410,21600,11640,16620,16629.28,1.28,0,-2835,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1113,19.96,1.32,12,0.71,826.00,12522.00,25900,20241211,-36.33,8420,20241125,95.84,18720,-11.91,20250102,13450,22.60,20250210,25900,-36.33,20241211,8420,95.84,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
20250221,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16470,-150,5,-0.90,762935990,45861,82.09,16520,16900,16410,21600,11640,16620,16635.84,1.28,0,-2732,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1112,19.94,1.32,12,0.68,826.00,12522.00,25900,20241211,-36.41,8420,20241125,95.61,18720,-12.02,20250102,13450,22.45,20250210,25900,-36.41,20241211,8420,95.61,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N
20250221,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,-50,5,-0.30,704628420,42328,75.77,16520,16900,16410,21600,11640,16620,16646.87,1.28,0,-3896,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1119,20.06,1.32,12,0.63,826.00,12522.00,25900,20241211,-36.02,8420,20241125,96.79,18720,-11.49,20250102,13450,23.20,20250210,25900,-36.02,20241211,8420,96.79,20241125,1.62,N,050960,500,33 억,,86087,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 20250224 160535 57 100.00 KOSDAQ IT 서비스 N N N N N 17450 960 2 5.82 2676633790 153089 311.02 16510 18050 16450 21400 11550 16490 17485.23 1.23 0 10391 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1178 21.13 1.39 12 2.27 826.00 12522.00 25900 20241211 -32.63 8420 20241125 107.24 18720 -6.78 20250102 13450 29.74 20250210 25900 -32.63 20241211 8420 107.24 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
3 20250224 150534 57 100.00 KOSDAQ IT 서비스 N N N N N 17550 1060 2 6.43 2583026350 147736 300.15 16510 18050 16450 21400 11550 16490 17485.08 1.23 0 10397 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1185 21.25 1.40 12 2.19 826.00 12522.00 25900 20241211 -32.24 8420 20241125 108.43 18720 -6.25 20250102 13450 30.48 20250210 25900 -32.24 20241211 8420 108.43 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
4 20250224 140533 57 100.00 KOSDAQ IT 서비스 N N N N N 17510 1020 2 6.19 2443739370 139813 284.05 16510 18050 16450 21400 11550 16490 17479.69 1.23 0 8616 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1182 21.20 1.40 12 2.07 826.00 12522.00 25900 20241211 -32.39 8420 20241125 107.96 18720 -6.46 20250102 13450 30.19 20250210 25900 -32.39 20241211 8420 107.96 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
5 20250224 130535 57 100.00 KOSDAQ IT 서비스 N N N N N 17420 930 2 5.64 2307949010 132062 268.30 16510 18050 16450 21400 11550 16490 17477.38 1.23 0 7834 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1176 21.09 1.39 12 1.96 826.00 12522.00 25900 20241211 -32.74 8420 20241125 106.89 18720 -6.94 20250102 13450 29.52 20250210 25900 -32.74 20241211 8420 106.89 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
6 20250224 120532 57 100.00 KOSDAQ IT 서비스 N N N N N 17510 1020 2 6.19 2248827040 128659 261.39 16510 18050 16450 21400 11550 16490 17480.13 1.23 0 8198 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1182 21.20 1.40 12 1.91 826.00 12522.00 25900 20241211 -32.39 8420 20241125 107.96 18720 -6.46 20250102 13450 30.19 20250210 25900 -32.39 20241211 8420 107.96 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
7 20250224 110532 57 100.00 KOSDAQ IT 서비스 N N N N N 17540 1050 2 6.37 2023547240 115709 235.08 16510 18050 16450 21400 11550 16490 17489.54 1.23 0 6284 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1184 21.23 1.40 12 1.71 826.00 12522.00 25900 20241211 -32.28 8420 20241125 108.31 18720 -6.30 20250102 13450 30.41 20250210 25900 -32.28 20241211 8420 108.31 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
8 20250224 100531 57 100.00 KOSDAQ IT 서비스 N N N N N 17420 930 2 5.64 1722392600 98511 200.14 16510 18050 16450 21400 11550 16490 17485.78 1.23 0 6870 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1176 21.09 1.39 12 1.46 826.00 12522.00 25900 20241211 -32.74 8420 20241125 106.89 18720 -6.94 20250102 13450 29.52 20250210 25900 -32.74 20241211 8420 106.89 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
9 20250224 090535 57 100.00 KOSDAQ IT 서비스 N N N N N 16830 340 2 2.06 76473130 4602 9.35 16510 16940 16450 21400 11550 16490 16621.66 1.23 0 -1440 17090 16790 16600 16300 16110 16695 16205 34 4910 500 10220 10 1 6751000 1136 20.38 1.34 12 0.07 826.00 12522.00 25900 20241211 -35.02 8420 20241125 99.88 18720 -10.10 20250102 13450 25.13 20250210 25900 -35.02 20241211 8420 99.88 20241125 1.68 N 050960 500 33 억 83252 N N 0 N 00 N
10 20250221 160531 57 100.00 KOSDAQ IT 서비스 N N N N N 16490 -130 5 -0.78 800681900 48149 86.19 16520 16900 16410 21600 11640 16620 16629.28 1.28 0 -2835 17526 17072 16736 16282 15946 16905 16115 34 4980 500 10300 10 1 6751000 1113 19.96 1.32 12 0.71 826.00 12522.00 25900 20241211 -36.33 8420 20241125 95.84 18720 -11.91 20250102 13450 22.60 20250210 25900 -36.33 20241211 8420 95.84 20241125 1.62 N 050960 500 33 억 86087 N N 0 N 00 N
11 20250221 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 16470 -150 5 -0.90 762935990 45861 82.09 16520 16900 16410 21600 11640 16620 16635.84 1.28 0 -2732 17526 17072 16736 16282 15946 16905 16115 34 4980 500 10300 10 1 6751000 1112 19.94 1.32 12 0.68 826.00 12522.00 25900 20241211 -36.41 8420 20241125 95.61 18720 -12.02 20250102 13450 22.45 20250210 25900 -36.41 20241211 8420 95.61 20241125 1.62 N 050960 500 33 억 86087 N N 0 N 00 N
12 20250221 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 16570 -50 5 -0.30 704628420 42328 75.77 16520 16900 16410 21600 11640 16620 16646.87 1.28 0 -3896 17526 17072 16736 16282 15946 16905 16115 34 4980 500 10300 10 1 6751000 1119 20.06 1.32 12 0.63 826.00 12522.00 25900 20241211 -36.02 8420 20241125 96.79 18720 -11.49 20250102 13450 23.20 20250210 25900 -36.02 20241211 8420 96.79 20241125 1.62 N 050960 500 33 억 86087 N N 0 N 00 N