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
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
20250219,160552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5080,85,2,1.70,573792030,113880,62.88,5020,5080,4995,6490,3500,4995,5038.49,11.43,0,34382,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,993,4.54,0.85,12,0.58,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,5460,-6.96,20250122,4920,3.25,20250203,7300,-30.41,20241010,4850,4.74,20240805,3.28,N,058630,500,97 억,,2234533,N,N,495,N,00,N
20250219,150554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5080,85,2,1.70,552864970,109760,60.60,5020,5080,4995,6490,3500,4995,5037.04,11.43,0,33867,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,993,4.54,0.85,12,0.56,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,5460,-6.96,20250122,4920,3.25,20250203,7300,-30.41,20241010,4850,4.74,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250219,140551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5050,55,2,1.10,460542390,91552,50.55,5020,5070,4995,6490,3500,4995,5030.39,11.43,0,27460,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,987,4.51,0.84,12,0.47,1119.00,5978.00,7300,20241010,-30.82,4850,20240805,4.12,5460,-7.51,20250122,4920,2.64,20250203,7300,-30.82,20241010,4850,4.12,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250219,130552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5060,65,2,1.30,389167260,77443,42.76,5020,5060,4995,6490,3500,4995,5025.21,11.43,0,24094,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,989,4.52,0.85,12,0.40,1119.00,5978.00,7300,20241010,-30.68,4850,20240805,4.33,5460,-7.33,20250122,4920,2.85,20250203,7300,-30.68,20241010,4850,4.33,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250219,120552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5050,55,2,1.10,350703580,69836,38.56,5020,5060,4995,6490,3500,4995,5021.82,11.43,0,18697,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,987,4.51,0.84,12,0.36,1119.00,5978.00,7300,20241010,-30.82,4850,20240805,4.12,5460,-7.51,20250122,4920,2.64,20250203,7300,-30.82,20241010,4850,4.12,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250219,110552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5010,15,2,0.30,219645860,43829,24.20,5020,5040,4995,6490,3500,4995,5011.43,11.43,0,-1279,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,979,4.48,0.84,12,0.22,1119.00,5978.00,7300,20241010,-31.37,4850,20240805,3.30,5460,-8.24,20250122,4920,1.83,20250203,7300,-31.37,20241010,4850,3.30,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250219,100552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,25,2,0.50,127522670,25442,14.05,5020,5030,4995,6490,3500,4995,5012.29,11.43,0,-2521,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,981,4.49,0.84,12,0.13,1119.00,5978.00,7300,20241010,-31.23,4850,20240805,3.51,5460,-8.06,20250122,4920,2.03,20250203,7300,-31.23,20241010,4850,3.51,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250219,090554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5010,15,2,0.30,24477510,4881,2.69,5020,5030,5000,6490,3500,4995,5014.86,11.43,0,-402,5145,5070,5025,4950,4905,5047,4927,98,1495,500,3590,10,1,19543877,979,4.48,0.84,12,0.02,1119.00,5978.00,7300,20241010,-31.37,4850,20240805,3.30,5460,-8.24,20250122,4920,1.83,20250203,7300,-31.37,20241010,4850,3.30,20240805,3.28,N,058630,500,97 억,,2234533,N,N,0,N,00,N
20250218,160551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,-85,5,-1.67,902585060,179814,290.71,5070,5100,4980,6600,3560,5080,5019.80,11.38,0,10186,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,5,1,19543877,976,4.46,0.84,12,0.92,1119.00,5978.00,7300,20241010,-31.58,4850,20240805,2.99,5460,-8.52,20250122,4920,1.52,20250203,7300,-31.58,20241010,4850,2.99,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250218,150551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,-60,5,-1.18,842505145,167790,271.27,5070,5100,4980,6600,3560,5080,5021.19,11.38,0,14392,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,981,4.49,0.84,12,0.86,1119.00,5978.00,7300,20241010,-31.23,4850,20240805,3.51,5460,-8.06,20250122,4920,2.03,20250203,7300,-31.23,20241010,4850,3.51,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250218,140551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,-60,5,-1.18,660045085,131274,212.24,5070,5100,4985,6600,3560,5080,5028.00,11.38,0,13723,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,981,4.49,0.84,12,0.67,1119.00,5978.00,7300,20241010,-31.23,4850,20240805,3.51,5460,-8.06,20250122,4920,2.03,20250203,7300,-31.23,20241010,4850,3.51,20240805,3.30,N,058630,500,97 억,,2224347,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 160552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5080 85 2 1.70 573792030 113880 62.88 5020 5080 4995 6490 3500 4995 5038.49 11.43 0 34382 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 993 4.54 0.85 12 0.58 1119.00 5978.00 7300 20241010 -30.41 4850 20240805 4.74 5460 -6.96 20250122 4920 3.25 20250203 7300 -30.41 20241010 4850 4.74 20240805 3.28 N 058630 500 97 억 2234533 N N 495 N 00 N
3 20250219 150554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5080 85 2 1.70 552864970 109760 60.60 5020 5080 4995 6490 3500 4995 5037.04 11.43 0 33867 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 993 4.54 0.85 12 0.56 1119.00 5978.00 7300 20241010 -30.41 4850 20240805 4.74 5460 -6.96 20250122 4920 3.25 20250203 7300 -30.41 20241010 4850 4.74 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
4 20250219 140551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5050 55 2 1.10 460542390 91552 50.55 5020 5070 4995 6490 3500 4995 5030.39 11.43 0 27460 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 987 4.51 0.84 12 0.47 1119.00 5978.00 7300 20241010 -30.82 4850 20240805 4.12 5460 -7.51 20250122 4920 2.64 20250203 7300 -30.82 20241010 4850 4.12 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
5 20250219 130552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5060 65 2 1.30 389167260 77443 42.76 5020 5060 4995 6490 3500 4995 5025.21 11.43 0 24094 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 989 4.52 0.85 12 0.40 1119.00 5978.00 7300 20241010 -30.68 4850 20240805 4.33 5460 -7.33 20250122 4920 2.85 20250203 7300 -30.68 20241010 4850 4.33 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
6 20250219 120552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5050 55 2 1.10 350703580 69836 38.56 5020 5060 4995 6490 3500 4995 5021.82 11.43 0 18697 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 987 4.51 0.84 12 0.36 1119.00 5978.00 7300 20241010 -30.82 4850 20240805 4.12 5460 -7.51 20250122 4920 2.64 20250203 7300 -30.82 20241010 4850 4.12 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
7 20250219 110552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5010 15 2 0.30 219645860 43829 24.20 5020 5040 4995 6490 3500 4995 5011.43 11.43 0 -1279 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 979 4.48 0.84 12 0.22 1119.00 5978.00 7300 20241010 -31.37 4850 20240805 3.30 5460 -8.24 20250122 4920 1.83 20250203 7300 -31.37 20241010 4850 3.30 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
8 20250219 100552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5020 25 2 0.50 127522670 25442 14.05 5020 5030 4995 6490 3500 4995 5012.29 11.43 0 -2521 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 981 4.49 0.84 12 0.13 1119.00 5978.00 7300 20241010 -31.23 4850 20240805 3.51 5460 -8.06 20250122 4920 2.03 20250203 7300 -31.23 20241010 4850 3.51 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
9 20250219 090554 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5010 15 2 0.30 24477510 4881 2.69 5020 5030 5000 6490 3500 4995 5014.86 11.43 0 -402 5145 5070 5025 4950 4905 5047 4927 98 1495 500 3590 10 1 19543877 979 4.48 0.84 12 0.02 1119.00 5978.00 7300 20241010 -31.37 4850 20240805 3.30 5460 -8.24 20250122 4920 1.83 20250203 7300 -31.37 20241010 4850 3.30 20240805 3.28 N 058630 500 97 억 2234533 N N 0 N 00 N
10 20250218 160551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4995 -85 5 -1.67 902585060 179814 290.71 5070 5100 4980 6600 3560 5080 5019.80 11.38 0 10186 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 5 1 19543877 976 4.46 0.84 12 0.92 1119.00 5978.00 7300 20241010 -31.58 4850 20240805 2.99 5460 -8.52 20250122 4920 1.52 20250203 7300 -31.58 20241010 4850 2.99 20240805 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
11 20250218 150551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5020 -60 5 -1.18 842505145 167790 271.27 5070 5100 4980 6600 3560 5080 5021.19 11.38 0 14392 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 981 4.49 0.84 12 0.86 1119.00 5978.00 7300 20241010 -31.23 4850 20240805 3.51 5460 -8.06 20250122 4920 2.03 20250203 7300 -31.23 20241010 4850 3.51 20240805 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
12 20250218 140551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5020 -60 5 -1.18 660045085 131274 212.24 5070 5100 4985 6600 3560 5080 5028.00 11.38 0 13723 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 981 4.49 0.84 12 0.67 1119.00 5978.00 7300 20241010 -31.23 4850 20240805 3.51 5460 -8.06 20250122 4920 2.03 20250203 7300 -31.23 20241010 4850 3.51 20240805 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N