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
057680/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
20250219,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1006,19,2,1.93,347101676,349020,151.52,987,1028,968,1283,691,987,994.50,0.68,0,16831,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,717,-1.39,0.52,12,0.49,-722.00,1918.00,1967,20240227,-48.86,767,20240913,31.16,1310,-23.21,20250117,896,12.28,20250212,1967,-48.86,20240227,767,31.16,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1003,16,2,1.62,322015364,324159,140.72,987,1028,968,1283,691,987,993.39,0.68,0,17818,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,715,-1.39,0.52,12,0.45,-722.00,1918.00,1967,20240227,-49.01,767,20240913,30.77,1310,-23.44,20250117,896,11.94,20250212,1967,-49.01,20240227,767,30.77,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1009,22,2,2.23,267814862,270404,117.39,987,1028,968,1283,691,987,990.42,0.68,0,14637,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,719,-1.40,0.53,12,0.38,-722.00,1918.00,1967,20240227,-48.70,767,20240913,31.55,1310,-22.98,20250117,896,12.61,20250212,1967,-48.70,20240227,767,31.55,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,995,8,2,0.81,156177327,159957,69.44,987,995,968,1283,691,987,976.37,0.68,0,678,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,709,-1.38,0.52,12,0.22,-722.00,1918.00,1967,20240227,-49.42,767,20240913,29.73,1310,-24.05,20250117,896,11.05,20250212,1967,-49.42,20240227,767,29.73,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,-13,5,-1.32,107974439,110961,48.17,987,993,968,1283,691,987,973.08,0.68,0,6734,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,694,-1.35,0.51,12,0.16,-722.00,1918.00,1967,20240227,-50.48,767,20240913,26.99,1310,-25.65,20250117,896,8.71,20250212,1967,-50.48,20240227,767,26.99,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,110550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,968,-19,5,-1.93,91022577,93514,40.60,987,993,968,1283,691,987,973.36,0.68,0,12599,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,690,-1.34,0.50,12,0.13,-722.00,1918.00,1967,20240227,-50.79,767,20240913,26.21,1310,-26.11,20250117,896,8.04,20250212,1967,-50.79,20240227,767,26.21,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,978,-9,5,-0.91,46496459,47637,20.68,987,993,971,1283,691,987,976.06,0.68,0,5730,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,697,-1.35,0.51,12,0.07,-722.00,1918.00,1967,20240227,-50.28,767,20240913,27.51,1310,-25.34,20250117,896,9.15,20250212,1967,-50.28,20240227,767,27.51,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250219,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,0,3,0.00,3005720,3053,1.33,987,987,979,1283,691,987,984.51,0.68,0,-253,1017,1001,978,962,939,1010,971,357,296,500,610,1,1,71248501,703,-1.37,0.51,12,0.00,-722.00,1918.00,1967,20240227,-49.82,767,20240913,28.68,1310,-24.66,20250117,896,10.16,20250212,1967,-49.82,20240227,767,28.68,20240913,0.71,N,057680,500,357 억,,486924,N,N,0,N,00,N
20250218,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,26,2,2.71,222720044,228186,212.91,961,994,955,1249,673,961,976.04,0.65,0,22531,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,703,-1.37,0.51,12,0.32,-722.00,1918.00,1967,20240227,-49.82,767,20240913,28.68,1310,-24.66,20250117,896,10.16,20250212,1967,-49.82,20240227,767,28.68,20240913,0.70,N,057680,500,357 억,,465053,N,N,0,N,00,N
20250218,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,979,18,2,1.87,213287146,218559,203.92,961,994,955,1249,673,961,975.88,0.65,0,22365,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,698,-1.36,0.51,12,0.31,-722.00,1918.00,1967,20240227,-50.23,767,20240913,27.64,1310,-25.27,20250117,896,9.26,20250212,1967,-50.23,20240227,767,27.64,20240913,0.70,N,057680,500,357 억,,465053,N,N,0,N,00,N
20250218,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,976,15,2,1.56,166211316,170690,159.26,961,981,955,1249,673,961,973.76,0.65,0,23334,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,695,-1.35,0.51,12,0.24,-722.00,1918.00,1967,20240227,-50.38,767,20240913,27.25,1310,-25.50,20250117,896,8.93,20250212,1967,-50.38,20240227,767,27.25,20240913,0.70,N,057680,500,357 억,,465053,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 160550 57 100.00 KOSDAQ IT 서비스 N N N N N 1006 19 2 1.93 347101676 349020 151.52 987 1028 968 1283 691 987 994.50 0.68 0 16831 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 717 -1.39 0.52 12 0.49 -722.00 1918.00 1967 20240227 -48.86 767 20240913 31.16 1310 -23.21 20250117 896 12.28 20250212 1967 -48.86 20240227 767 31.16 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
3 20250219 150552 57 100.00 KOSDAQ IT 서비스 N N N N N 1003 16 2 1.62 322015364 324159 140.72 987 1028 968 1283 691 987 993.39 0.68 0 17818 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 715 -1.39 0.52 12 0.45 -722.00 1918.00 1967 20240227 -49.01 767 20240913 30.77 1310 -23.44 20250117 896 11.94 20250212 1967 -49.01 20240227 767 30.77 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
4 20250219 140548 57 100.00 KOSDAQ IT 서비스 N N N N N 1009 22 2 2.23 267814862 270404 117.39 987 1028 968 1283 691 987 990.42 0.68 0 14637 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 719 -1.40 0.53 12 0.38 -722.00 1918.00 1967 20240227 -48.70 767 20240913 31.55 1310 -22.98 20250117 896 12.61 20250212 1967 -48.70 20240227 767 31.55 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
5 20250219 130550 57 100.00 KOSDAQ IT 서비스 N N N N N 995 8 2 0.81 156177327 159957 69.44 987 995 968 1283 691 987 976.37 0.68 0 678 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 709 -1.38 0.52 12 0.22 -722.00 1918.00 1967 20240227 -49.42 767 20240913 29.73 1310 -24.05 20250117 896 11.05 20250212 1967 -49.42 20240227 767 29.73 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
6 20250219 120549 57 100.00 KOSDAQ IT 서비스 N N N N N 974 -13 5 -1.32 107974439 110961 48.17 987 993 968 1283 691 987 973.08 0.68 0 6734 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 694 -1.35 0.51 12 0.16 -722.00 1918.00 1967 20240227 -50.48 767 20240913 26.99 1310 -25.65 20250117 896 8.71 20250212 1967 -50.48 20240227 767 26.99 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
7 20250219 110550 57 100.00 KOSDAQ IT 서비스 N N N N N 968 -19 5 -1.93 91022577 93514 40.60 987 993 968 1283 691 987 973.36 0.68 0 12599 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 690 -1.34 0.50 12 0.13 -722.00 1918.00 1967 20240227 -50.79 767 20240913 26.21 1310 -26.11 20250117 896 8.04 20250212 1967 -50.79 20240227 767 26.21 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
8 20250219 100550 57 100.00 KOSDAQ IT 서비스 N N N N N 978 -9 5 -0.91 46496459 47637 20.68 987 993 971 1283 691 987 976.06 0.68 0 5730 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 697 -1.35 0.51 12 0.07 -722.00 1918.00 1967 20240227 -50.28 767 20240913 27.51 1310 -25.34 20250117 896 9.15 20250212 1967 -50.28 20240227 767 27.51 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
9 20250219 090551 57 100.00 KOSDAQ IT 서비스 N N N N N 987 0 3 0.00 3005720 3053 1.33 987 987 979 1283 691 987 984.51 0.68 0 -253 1017 1001 978 962 939 1010 971 357 296 500 610 1 1 71248501 703 -1.37 0.51 12 0.00 -722.00 1918.00 1967 20240227 -49.82 767 20240913 28.68 1310 -24.66 20250117 896 10.16 20250212 1967 -49.82 20240227 767 28.68 20240913 0.71 N 057680 500 357 억 486924 N N 0 N 00 N
10 20250218 160549 57 100.00 KOSDAQ IT 서비스 N N N N N 987 26 2 2.71 222720044 228186 212.91 961 994 955 1249 673 961 976.04 0.65 0 22531 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 703 -1.37 0.51 12 0.32 -722.00 1918.00 1967 20240227 -49.82 767 20240913 28.68 1310 -24.66 20250117 896 10.16 20250212 1967 -49.82 20240227 767 28.68 20240913 0.70 N 057680 500 357 억 465053 N N 0 N 00 N
11 20250218 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 979 18 2 1.87 213287146 218559 203.92 961 994 955 1249 673 961 975.88 0.65 0 22365 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 698 -1.36 0.51 12 0.31 -722.00 1918.00 1967 20240227 -50.23 767 20240913 27.64 1310 -25.27 20250117 896 9.26 20250212 1967 -50.23 20240227 767 27.64 20240913 0.70 N 057680 500 357 억 465053 N N 0 N 00 N
12 20250218 140549 57 100.00 KOSDAQ IT 서비스 N N N N N 976 15 2 1.56 166211316 170690 159.26 961 981 955 1249 673 961 973.76 0.65 0 23334 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 695 -1.35 0.51 12 0.24 -722.00 1918.00 1967 20240227 -50.38 767 20240913 27.25 1310 -25.50 20250117 896 8.93 20250212 1967 -50.38 20240227 767 27.25 20240913 0.70 N 057680 500 357 억 465053 N N 0 N 00 N