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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16620,-250,5,-1.48,923470320,55349,70.06,17100,17190,16400,21900,11810,16870,16684.53,1.42,0,-9801,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1122,20.12,1.33,12,0.82,826.00,12522.00,25900,20241211,-35.83,8420,20241125,97.39,18720,-11.22,20250102,13450,23.57,20250210,25900,-35.83,20241211,8420,97.39,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,150529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,-300,5,-1.78,873494130,52339,66.25,17100,17190,16400,21900,11810,16870,16689.13,1.42,0,-9754,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1119,20.06,1.32,12,0.78,826.00,12522.00,25900,20241211,-36.02,8420,20241125,96.79,18720,-11.49,20250102,13450,23.20,20250210,25900,-36.02,20241211,8420,96.79,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16640,-230,5,-1.36,816442570,48905,61.90,17100,17190,16400,21900,11810,16870,16694.43,1.42,0,-9461,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1123,20.15,1.33,12,0.72,826.00,12522.00,25900,20241211,-35.75,8420,20241125,97.62,18720,-11.11,20250102,13450,23.72,20250210,25900,-35.75,20241211,8420,97.62,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,130528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-170,5,-1.01,723154090,43304,54.81,17100,17190,16400,21900,11810,16870,16699.44,1.42,0,-7137,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1127,20.22,1.33,12,0.64,826.00,12522.00,25900,20241211,-35.52,8420,20241125,98.34,18720,-10.79,20250102,13450,24.16,20250210,25900,-35.52,20241211,8420,98.34,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,120528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,-140,5,-0.83,641383000,38431,48.65,17100,17190,16400,21900,11810,16870,16689.17,1.42,0,-5276,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1129,20.25,1.34,12,0.57,826.00,12522.00,25900,20241211,-35.41,8420,20241125,98.69,18720,-10.63,20250102,13450,24.39,20250210,25900,-35.41,20241211,8420,98.69,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16540,-330,5,-1.96,568194700,34038,43.08,17100,17190,16400,21900,11810,16870,16692.91,1.42,0,-6692,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1117,20.02,1.32,12,0.50,826.00,12522.00,25900,20241211,-36.14,8420,20241125,96.44,18720,-11.65,20250102,13450,22.97,20250210,25900,-36.14,20241211,8420,96.44,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,100528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16680,-190,5,-1.13,374695890,22343,28.28,17100,17190,16500,21900,11810,16870,16770.13,1.42,0,-6294,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1126,20.19,1.33,12,0.33,826.00,12522.00,25900,20241211,-35.60,8420,20241125,98.10,18720,-10.90,20250102,13450,24.01,20250210,25900,-35.60,20241211,8420,98.10,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250220,090531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17100,230,2,1.36,37725100,2214,2.80,17100,17100,16930,21900,11810,16870,17040.03,1.42,0,-387,17610,17240,16700,16330,15790,17425,16515,34,5030,500,10450,10,1,6751000,1154,20.70,1.37,12,0.03,826.00,12522.00,25900,20241211,-33.98,8420,20241125,103.09,18720,-8.65,20250102,13450,27.14,20250210,25900,-33.98,20241211,8420,103.09,20241125,1.66,N,050960,500,33 억,,95677,N,N,0,N,00,N
20250219,160527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16870,450,2,2.74,1272657330,76797,85.61,16440,17070,16160,21300,11500,16420,16568.53,1.29,0,8423,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1139,20.42,1.35,12,1.14,826.00,12522.00,25900,20241211,-34.86,8420,20241125,100.36,18720,-9.88,20250102,13450,25.43,20250210,25900,-34.86,20241211,8420,100.36,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
20250219,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16900,480,2,2.92,1116466490,67572,75.32,16440,17000,16160,21300,11500,16420,16522.62,1.29,0,6346,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1141,20.46,1.35,12,1.00,826.00,12522.00,25900,20241211,-34.75,8420,20241125,100.71,18720,-9.72,20250102,13450,25.65,20250210,25900,-34.75,20241211,8420,100.71,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
20250219,140525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,80,2,0.49,848677900,51565,57.48,16440,16700,16160,21300,11500,16420,16458.41,1.29,0,-3400,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1114,19.98,1.32,12,0.76,826.00,12522.00,25900,20241211,-36.29,8420,20241125,95.96,18720,-11.86,20250102,13450,22.68,20250210,25900,-36.29,20241211,8420,95.96,20241125,1.61,N,050960,500,33 억,,87303,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 20250220 160528 57 100.00 KOSDAQ IT 서비스 N N N N N 16620 -250 5 -1.48 923470320 55349 70.06 17100 17190 16400 21900 11810 16870 16684.53 1.42 0 -9801 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1122 20.12 1.33 12 0.82 826.00 12522.00 25900 20241211 -35.83 8420 20241125 97.39 18720 -11.22 20250102 13450 23.57 20250210 25900 -35.83 20241211 8420 97.39 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
3 20250220 150529 57 100.00 KOSDAQ IT 서비스 N N N N N 16570 -300 5 -1.78 873494130 52339 66.25 17100 17190 16400 21900 11810 16870 16689.13 1.42 0 -9754 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1119 20.06 1.32 12 0.78 826.00 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 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
4 20250220 140531 57 100.00 KOSDAQ IT 서비스 N N N N N 16640 -230 5 -1.36 816442570 48905 61.90 17100 17190 16400 21900 11810 16870 16694.43 1.42 0 -9461 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1123 20.15 1.33 12 0.72 826.00 12522.00 25900 20241211 -35.75 8420 20241125 97.62 18720 -11.11 20250102 13450 23.72 20250210 25900 -35.75 20241211 8420 97.62 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
5 20250220 130528 57 100.00 KOSDAQ IT 서비스 N N N N N 16700 -170 5 -1.01 723154090 43304 54.81 17100 17190 16400 21900 11810 16870 16699.44 1.42 0 -7137 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1127 20.22 1.33 12 0.64 826.00 12522.00 25900 20241211 -35.52 8420 20241125 98.34 18720 -10.79 20250102 13450 24.16 20250210 25900 -35.52 20241211 8420 98.34 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
6 20250220 120528 57 100.00 KOSDAQ IT 서비스 N N N N N 16730 -140 5 -0.83 641383000 38431 48.65 17100 17190 16400 21900 11810 16870 16689.17 1.42 0 -5276 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1129 20.25 1.34 12 0.57 826.00 12522.00 25900 20241211 -35.41 8420 20241125 98.69 18720 -10.63 20250102 13450 24.39 20250210 25900 -35.41 20241211 8420 98.69 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
7 20250220 110529 57 100.00 KOSDAQ IT 서비스 N N N N N 16540 -330 5 -1.96 568194700 34038 43.08 17100 17190 16400 21900 11810 16870 16692.91 1.42 0 -6692 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1117 20.02 1.32 12 0.50 826.00 12522.00 25900 20241211 -36.14 8420 20241125 96.44 18720 -11.65 20250102 13450 22.97 20250210 25900 -36.14 20241211 8420 96.44 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
8 20250220 100528 57 100.00 KOSDAQ IT 서비스 N N N N N 16680 -190 5 -1.13 374695890 22343 28.28 17100 17190 16500 21900 11810 16870 16770.13 1.42 0 -6294 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1126 20.19 1.33 12 0.33 826.00 12522.00 25900 20241211 -35.60 8420 20241125 98.10 18720 -10.90 20250102 13450 24.01 20250210 25900 -35.60 20241211 8420 98.10 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
9 20250220 090531 57 100.00 KOSDAQ IT 서비스 N N N N N 17100 230 2 1.36 37725100 2214 2.80 17100 17100 16930 21900 11810 16870 17040.03 1.42 0 -387 17610 17240 16700 16330 15790 17425 16515 34 5030 500 10450 10 1 6751000 1154 20.70 1.37 12 0.03 826.00 12522.00 25900 20241211 -33.98 8420 20241125 103.09 18720 -8.65 20250102 13450 27.14 20250210 25900 -33.98 20241211 8420 103.09 20241125 1.66 N 050960 500 33 억 95677 N N 0 N 00 N
10 20250219 160527 57 100.00 KOSDAQ IT 서비스 N N N N N 16870 450 2 2.74 1272657330 76797 85.61 16440 17070 16160 21300 11500 16420 16568.53 1.29 0 8423 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1139 20.42 1.35 12 1.14 826.00 12522.00 25900 20241211 -34.86 8420 20241125 100.36 18720 -9.88 20250102 13450 25.43 20250210 25900 -34.86 20241211 8420 100.36 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N
11 20250219 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 16900 480 2 2.92 1116466490 67572 75.32 16440 17000 16160 21300 11500 16420 16522.62 1.29 0 6346 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1141 20.46 1.35 12 1.00 826.00 12522.00 25900 20241211 -34.75 8420 20241125 100.71 18720 -9.72 20250102 13450 25.65 20250210 25900 -34.75 20241211 8420 100.71 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N
12 20250219 140525 57 100.00 KOSDAQ IT 서비스 N N N N N 16500 80 2 0.49 848677900 51565 57.48 16440 16700 16160 21300 11500 16420 16458.41 1.29 0 -3400 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1114 19.98 1.32 12 0.76 826.00 12522.00 25900 20241211 -36.29 8420 20241125 95.96 18720 -11.86 20250102 13450 22.68 20250210 25900 -36.29 20241211 8420 95.96 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N