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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058630/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
20250221,160557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5240,30,2,0.58,1262861290,239503,58.19,5350,5370,5190,6770,3650,5210,5272.86,11.79,0,-49501,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1024,4.68,0.88,12,1.23,1119.00,5978.00,7300,20241010,-28.22,4850,20240805,8.04,5460,-4.03,20250122,4920,6.50,20250203,7300,-28.22,20241010,4850,8.04,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,150600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,10,2,0.19,1240558330,235243,57.15,5350,5370,5190,6770,3650,5210,5273.54,11.79,0,-49663,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1020,4.66,0.87,12,1.20,1119.00,5978.00,7300,20241010,-28.49,4850,20240805,7.63,5460,-4.40,20250122,4920,6.10,20250203,7300,-28.49,20241010,4850,7.63,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,140558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5260,50,2,0.96,1145396930,217085,52.74,5350,5370,5190,6770,3650,5210,5276.28,11.79,0,-51039,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1028,4.70,0.88,12,1.11,1119.00,5978.00,7300,20241010,-27.95,4850,20240805,8.45,5460,-3.66,20250122,4920,6.91,20250203,7300,-27.95,20241010,4850,8.45,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,130558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5230,20,2,0.38,1053647840,199582,48.49,5350,5370,5190,6770,3650,5210,5279.30,11.79,0,-48638,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1022,4.67,0.87,12,1.02,1119.00,5978.00,7300,20241010,-28.36,4850,20240805,7.84,5460,-4.21,20250122,4920,6.30,20250203,7300,-28.36,20241010,4850,7.84,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,120558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5240,30,2,0.58,1015659200,192329,46.73,5350,5370,5190,6770,3650,5210,5280.87,11.79,0,-46853,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1024,4.68,0.88,12,0.98,1119.00,5978.00,7300,20241010,-28.22,4850,20240805,8.04,5460,-4.03,20250122,4920,6.50,20250203,7300,-28.22,20241010,4850,8.04,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,110555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5250,40,2,0.77,965943410,182842,44.42,5350,5370,5190,6770,3650,5210,5282.97,11.79,0,-44038,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1026,4.69,0.88,12,0.94,1119.00,5978.00,7300,20241010,-28.08,4850,20240805,8.25,5460,-3.85,20250122,4920,6.71,20250203,7300,-28.08,20241010,4850,8.25,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,100557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5230,20,2,0.38,878844650,166158,40.37,5350,5370,5190,6770,3650,5210,5289.24,11.79,0,-47001,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1022,4.67,0.87,12,0.85,1119.00,5978.00,7300,20241010,-28.36,4850,20240805,7.84,5460,-4.21,20250122,4920,6.30,20250203,7300,-28.36,20241010,4850,7.84,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250221,090558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5300,90,2,1.73,421644890,79050,19.21,5350,5370,5300,6770,3650,5210,5334.01,11.79,0,-30884,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1036,4.74,0.89,12,0.40,1119.00,5978.00,7300,20241010,-27.40,4850,20240805,9.28,5460,-2.93,20250122,4920,7.72,20250203,7300,-27.40,20241010,4850,9.28,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N
20250220,160554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5210,130,2,2.56,1990673180,381056,333.55,5200,5340,5110,6600,3560,5080,5224.18,11.61,0,35667,5136,5107,5051,5022,4966,5122,5037,98,1520,500,3650,10,1,19543877,1018,4.66,0.87,12,1.95,1119.00,5978.00,7300,20241010,-28.63,4850,20240805,7.42,5460,-4.58,20250122,4920,5.89,20250203,7300,-28.63,20241010,4850,7.42,20240805,3.30,N,058630,500,97 억,,2268579,N,N,495,N,00,N
20250220,150555,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5210,130,2,2.56,1944809090,372243,325.83,5200,5340,5110,6600,3560,5080,5224.65,11.61,0,34686,5136,5107,5051,5022,4966,5122,5037,98,1520,500,3650,10,1,19543877,1018,4.66,0.87,12,1.90,1119.00,5978.00,7300,20241010,-28.63,4850,20240805,7.42,5460,-4.58,20250122,4920,5.89,20250203,7300,-28.63,20241010,4850,7.42,20240805,3.30,N,058630,500,97 억,,2268579,N,N,495,N,00,N
20250220,140557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,140,2,2.76,1864082030,356729,312.25,5200,5340,5110,6600,3560,5080,5225.57,11.61,0,38923,5136,5107,5051,5022,4966,5122,5037,98,1520,500,3650,10,1,19543877,1020,4.66,0.87,12,1.83,1119.00,5978.00,7300,20241010,-28.49,4850,20240805,7.63,5460,-4.40,20250122,4920,6.10,20250203,7300,-28.49,20241010,4850,7.63,20240805,3.30,N,058630,500,97 억,,2268579,N,N,495,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 20250221 160557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5240 30 2 0.58 1262861290 239503 58.19 5350 5370 5190 6770 3650 5210 5272.86 11.79 0 -49501 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1024 4.68 0.88 12 1.23 1119.00 5978.00 7300 20241010 -28.22 4850 20240805 8.04 5460 -4.03 20250122 4920 6.50 20250203 7300 -28.22 20241010 4850 8.04 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
3 20250221 150600 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5220 10 2 0.19 1240558330 235243 57.15 5350 5370 5190 6770 3650 5210 5273.54 11.79 0 -49663 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1020 4.66 0.87 12 1.20 1119.00 5978.00 7300 20241010 -28.49 4850 20240805 7.63 5460 -4.40 20250122 4920 6.10 20250203 7300 -28.49 20241010 4850 7.63 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
4 20250221 140558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5260 50 2 0.96 1145396930 217085 52.74 5350 5370 5190 6770 3650 5210 5276.28 11.79 0 -51039 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1028 4.70 0.88 12 1.11 1119.00 5978.00 7300 20241010 -27.95 4850 20240805 8.45 5460 -3.66 20250122 4920 6.91 20250203 7300 -27.95 20241010 4850 8.45 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
5 20250221 130558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5230 20 2 0.38 1053647840 199582 48.49 5350 5370 5190 6770 3650 5210 5279.30 11.79 0 -48638 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1022 4.67 0.87 12 1.02 1119.00 5978.00 7300 20241010 -28.36 4850 20240805 7.84 5460 -4.21 20250122 4920 6.30 20250203 7300 -28.36 20241010 4850 7.84 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
6 20250221 120558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5240 30 2 0.58 1015659200 192329 46.73 5350 5370 5190 6770 3650 5210 5280.87 11.79 0 -46853 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1024 4.68 0.88 12 0.98 1119.00 5978.00 7300 20241010 -28.22 4850 20240805 8.04 5460 -4.03 20250122 4920 6.50 20250203 7300 -28.22 20241010 4850 8.04 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
7 20250221 110555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5250 40 2 0.77 965943410 182842 44.42 5350 5370 5190 6770 3650 5210 5282.97 11.79 0 -44038 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1026 4.69 0.88 12 0.94 1119.00 5978.00 7300 20241010 -28.08 4850 20240805 8.25 5460 -3.85 20250122 4920 6.71 20250203 7300 -28.08 20241010 4850 8.25 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
8 20250221 100557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5230 20 2 0.38 878844650 166158 40.37 5350 5370 5190 6770 3650 5210 5289.24 11.79 0 -47001 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1022 4.67 0.87 12 0.85 1119.00 5978.00 7300 20241010 -28.36 4850 20240805 7.84 5460 -4.21 20250122 4920 6.30 20250203 7300 -28.36 20241010 4850 7.84 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
9 20250221 090558 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5300 90 2 1.73 421644890 79050 19.21 5350 5370 5300 6770 3650 5210 5334.01 11.79 0 -30884 5450 5330 5220 5100 4990 5390 5160 98 1560 500 3750 10 1 19543877 1036 4.74 0.89 12 0.40 1119.00 5978.00 7300 20241010 -27.40 4850 20240805 9.28 5460 -2.93 20250122 4920 7.72 20250203 7300 -27.40 20241010 4850 9.28 20240805 3.34 N 058630 500 97 억 2303892 N N 0 N 00 N
10 20250220 160554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5210 130 2 2.56 1990673180 381056 333.55 5200 5340 5110 6600 3560 5080 5224.18 11.61 0 35667 5136 5107 5051 5022 4966 5122 5037 98 1520 500 3650 10 1 19543877 1018 4.66 0.87 12 1.95 1119.00 5978.00 7300 20241010 -28.63 4850 20240805 7.42 5460 -4.58 20250122 4920 5.89 20250203 7300 -28.63 20241010 4850 7.42 20240805 3.30 N 058630 500 97 억 2268579 N N 495 N 00 N
11 20250220 150555 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5210 130 2 2.56 1944809090 372243 325.83 5200 5340 5110 6600 3560 5080 5224.65 11.61 0 34686 5136 5107 5051 5022 4966 5122 5037 98 1520 500 3650 10 1 19543877 1018 4.66 0.87 12 1.90 1119.00 5978.00 7300 20241010 -28.63 4850 20240805 7.42 5460 -4.58 20250122 4920 5.89 20250203 7300 -28.63 20241010 4850 7.42 20240805 3.30 N 058630 500 97 억 2268579 N N 495 N 00 N
12 20250220 140557 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5220 140 2 2.76 1864082030 356729 312.25 5200 5340 5110 6600 3560 5080 5225.57 11.61 0 38923 5136 5107 5051 5022 4966 5122 5037 98 1520 500 3650 10 1 19543877 1020 4.66 0.87 12 1.83 1119.00 5978.00 7300 20241010 -28.49 4850 20240805 7.63 5460 -4.40 20250122 4920 6.10 20250203 7300 -28.49 20241010 4850 7.63 20240805 3.30 N 058630 500 97 억 2268579 N N 495 N 00 N