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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16590,170,2,1.04,753963060,45841,51.10,16440,16700,16160,21300,11500,16420,16447.35,1.29,0,-2587,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1120,20.08,1.32,12,0.68,826.00,12522.00,25900,20241211,-35.95,8420,20241125,97.03,18720,-11.38,20250102,13450,23.35,20250210,25900,-35.95,20241211,8420,97.03,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
20250219,120526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16650,230,2,1.40,643614380,39199,43.70,16440,16700,16160,21300,11500,16420,16419.15,1.29,0,-1900,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1124,20.16,1.33,12,0.58,826.00,12522.00,25900,20241211,-35.71,8420,20241125,97.74,18720,-11.06,20250102,13450,23.79,20250210,25900,-35.71,20241211,8420,97.74,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
20250219,110527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16510,90,2,0.55,569171740,34710,38.69,16440,16700,16160,21300,11500,16420,16397.92,1.29,0,-3400,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1115,19.99,1.32,12,0.51,826.00,12522.00,25900,20241211,-36.25,8420,20241125,96.08,18720,-11.81,20250102,13450,22.75,20250210,25900,-36.25,20241211,8420,96.08,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
20250219,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,80,2,0.49,378425480,23164,25.82,16440,16700,16160,21300,11500,16420,16336.79,1.29,0,-2020,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1114,19.98,1.32,12,0.34,826.00,12522.00,25900,20241211,-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
20250219,090528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16690,270,2,1.64,75292250,4624,5.15,16440,16700,16160,21300,11500,16420,16282.93,1.29,0,-138,17353,16886,16103,15636,14853,17120,15870,34,4880,500,10180,10,1,6751000,1127,20.21,1.33,12,0.07,826.00,12522.00,25900,20241211,-35.56,8420,20241125,98.22,18720,-10.84,20250102,13450,24.09,20250210,25900,-35.56,20241211,8420,98.22,20241125,1.61,N,050960,500,33 억,,87303,N,N,0,N,00,N
20250218,160525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,970,2,6.28,1438130650,89239,193.30,15400,16570,15320,20050,10820,15450,16115.39,1.12,0,11968,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1109,19.88,1.31,12,1.32,826.00,12522.00,25900,20241211,-36.60,8420,20241125,95.01,18720,-12.29,20250102,13450,22.08,20250210,25900,-36.60,20241211,8420,95.01,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
20250218,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,920,2,5.95,1354317390,84107,182.19,15400,16570,15320,20050,10820,15450,16102.31,1.12,0,13881,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1105,19.82,1.31,12,1.25,826.00,12522.00,25900,20241211,-36.80,8420,20241125,94.42,18720,-12.55,20250102,13450,21.71,20250210,25900,-36.80,20241211,8420,94.42,20241125,1.62,N,050960,500,33 억,,75526,N,N,0,N,00,N
20250218,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16140,690,2,4.47,1249804120,77673,168.25,15400,16570,15320,20050,10820,15450,16090.59,1.12,0,13485,15656,15552,15346,15242,15036,15605,15295,34,4600,500,9570,10,1,6751000,1090,19.54,1.29,12,1.15,826.00,12522.00,25900,20241211,-37.68,8420,20241125,91.69,18720,-13.78,20250102,13450,20.00,20250210,25900,-37.68,20241211,8420,91.69,20241125,1.62,N,050960,500,33 억,,75526,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 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
3 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
4 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
5 20250219 130526 57 100.00 KOSDAQ IT 서비스 N N N N N 16590 170 2 1.04 753963060 45841 51.10 16440 16700 16160 21300 11500 16420 16447.35 1.29 0 -2587 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1120 20.08 1.32 12 0.68 826.00 12522.00 25900 20241211 -35.95 8420 20241125 97.03 18720 -11.38 20250102 13450 23.35 20250210 25900 -35.95 20241211 8420 97.03 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N
6 20250219 120526 57 100.00 KOSDAQ IT 서비스 N N N N N 16650 230 2 1.40 643614380 39199 43.70 16440 16700 16160 21300 11500 16420 16419.15 1.29 0 -1900 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1124 20.16 1.33 12 0.58 826.00 12522.00 25900 20241211 -35.71 8420 20241125 97.74 18720 -11.06 20250102 13450 23.79 20250210 25900 -35.71 20241211 8420 97.74 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N
7 20250219 110527 57 100.00 KOSDAQ IT 서비스 N N N N N 16510 90 2 0.55 569171740 34710 38.69 16440 16700 16160 21300 11500 16420 16397.92 1.29 0 -3400 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1115 19.99 1.32 12 0.51 826.00 12522.00 25900 20241211 -36.25 8420 20241125 96.08 18720 -11.81 20250102 13450 22.75 20250210 25900 -36.25 20241211 8420 96.08 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N
8 20250219 100526 57 100.00 KOSDAQ IT 서비스 N N N N N 16500 80 2 0.49 378425480 23164 25.82 16440 16700 16160 21300 11500 16420 16336.79 1.29 0 -2020 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1114 19.98 1.32 12 0.34 826.00 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
9 20250219 090528 57 100.00 KOSDAQ IT 서비스 N N N N N 16690 270 2 1.64 75292250 4624 5.15 16440 16700 16160 21300 11500 16420 16282.93 1.29 0 -138 17353 16886 16103 15636 14853 17120 15870 34 4880 500 10180 10 1 6751000 1127 20.21 1.33 12 0.07 826.00 12522.00 25900 20241211 -35.56 8420 20241125 98.22 18720 -10.84 20250102 13450 24.09 20250210 25900 -35.56 20241211 8420 98.22 20241125 1.61 N 050960 500 33 억 87303 N N 0 N 00 N
10 20250218 160525 57 100.00 KOSDAQ IT 서비스 N N N N N 16420 970 2 6.28 1438130650 89239 193.30 15400 16570 15320 20050 10820 15450 16115.39 1.12 0 11968 15656 15552 15346 15242 15036 15605 15295 34 4600 500 9570 10 1 6751000 1109 19.88 1.31 12 1.32 826.00 12522.00 25900 20241211 -36.60 8420 20241125 95.01 18720 -12.29 20250102 13450 22.08 20250210 25900 -36.60 20241211 8420 95.01 20241125 1.62 N 050960 500 33 억 75526 N N 0 N 00 N
11 20250218 150526 57 100.00 KOSDAQ IT 서비스 N N N N N 16370 920 2 5.95 1354317390 84107 182.19 15400 16570 15320 20050 10820 15450 16102.31 1.12 0 13881 15656 15552 15346 15242 15036 15605 15295 34 4600 500 9570 10 1 6751000 1105 19.82 1.31 12 1.25 826.00 12522.00 25900 20241211 -36.80 8420 20241125 94.42 18720 -12.55 20250102 13450 21.71 20250210 25900 -36.80 20241211 8420 94.42 20241125 1.62 N 050960 500 33 억 75526 N N 0 N 00 N
12 20250218 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 16140 690 2 4.47 1249804120 77673 168.25 15400 16570 15320 20050 10820 15450 16090.59 1.12 0 13485 15656 15552 15346 15242 15036 15605 15295 34 4600 500 9570 10 1 6751000 1090 19.54 1.29 12 1.15 826.00 12522.00 25900 20241211 -37.68 8420 20241125 91.69 18720 -13.78 20250102 13450 20.00 20250210 25900 -37.68 20241211 8420 91.69 20241125 1.62 N 050960 500 33 억 75526 N N 0 N 00 N