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
060850/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
20250219,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,10,2,0.18,122369020,21734,68.53,5620,5680,5590,7300,3940,5620,5630.31,0.92,0,560,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,458,12.16,0.99,12,0.27,463.00,5665.00,11270,20240405,-50.04,5100,20241227,10.39,5770,-2.43,20250211,5120,9.96,20250203,11270,-50.04,20240405,5100,10.39,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,20,2,0.36,110308010,19593,61.78,5620,5680,5590,7300,3940,5620,5629.97,0.92,0,525,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,459,12.18,1.00,12,0.24,463.00,5665.00,11270,20240405,-49.96,5100,20241227,10.59,5770,-2.25,20250211,5120,10.16,20250203,11270,-49.96,20240405,5100,10.59,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,20,2,0.36,94608010,16806,52.99,5620,5680,5590,7300,3940,5620,5629.42,0.92,0,-93,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,459,12.18,1.00,12,0.21,463.00,5665.00,11270,20240405,-49.96,5100,20241227,10.59,5770,-2.25,20250211,5120,10.16,20250203,11270,-49.96,20240405,5100,10.59,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,20,2,0.36,78098840,13878,43.76,5620,5680,5590,7300,3940,5620,5627.53,0.92,0,-599,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,459,12.18,1.00,12,0.17,463.00,5665.00,11270,20240405,-49.96,5100,20241227,10.59,5770,-2.25,20250211,5120,10.16,20250203,11270,-49.96,20240405,5100,10.59,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,120559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,10,2,0.18,63990070,11370,35.85,5620,5680,5590,7300,3940,5620,5627.97,0.92,0,-826,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,458,12.16,0.99,12,0.14,463.00,5665.00,11270,20240405,-50.04,5100,20241227,10.39,5770,-2.43,20250211,5120,9.96,20250203,11270,-50.04,20240405,5100,10.39,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,110600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,0,3,0.00,53953600,9579,30.20,5620,5680,5590,7300,3940,5620,5632.49,0.92,0,-1237,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,457,12.14,0.99,12,0.12,463.00,5665.00,11270,20240405,-50.13,5100,20241227,10.20,5770,-2.60,20250211,5120,9.77,20250203,11270,-50.13,20240405,5100,10.20,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,0,3,0.00,50494110,8964,28.26,5620,5680,5600,7300,3940,5620,5632.99,0.92,0,-1097,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,457,12.14,0.99,12,0.11,463.00,5665.00,11270,20240405,-50.13,5100,20241227,10.20,5770,-2.60,20250211,5120,9.77,20250203,11270,-50.13,20240405,5100,10.20,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250219,090601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,0,3,0.00,2203010,392,1.24,5620,5620,5610,7300,3940,5620,5619.92,0.92,0,-162,5706,5662,5586,5542,5466,5685,5565,41,1680,500,3700,10,1,8131000,457,12.14,0.99,12,0.00,463.00,5665.00,11270,20240405,-50.13,5100,20241227,10.20,5770,-2.60,20250211,5120,9.77,20250203,11270,-50.13,20240405,5100,10.20,20241227,1.99,N,060850,500,40 억,,74824,N,N,0,N,00,N
20250218,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,30,2,0.54,176277770,31716,79.77,5590,5630,5510,7260,3920,5590,5558.01,0.87,0,4017,5763,5676,5613,5526,5463,5645,5495,41,1670,500,3680,10,1,8131000,457,12.14,0.99,12,0.39,463.00,5665.00,11270,20240405,-50.13,5100,20241227,10.20,5770,-2.60,20250211,5120,9.77,20250203,11270,-50.13,20240405,5100,10.20,20241227,2.17,N,060850,500,40 억,,70850,N,N,0,N,00,N
20250218,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,30,2,0.54,169577380,30519,76.76,5590,5630,5510,7260,3920,5590,5556.45,0.87,0,3900,5763,5676,5613,5526,5463,5645,5495,41,1670,500,3680,10,1,8131000,457,12.14,0.99,12,0.38,463.00,5665.00,11270,20240405,-50.13,5100,20241227,10.20,5770,-2.60,20250211,5120,9.77,20250203,11270,-50.13,20240405,5100,10.20,20241227,2.17,N,060850,500,40 억,,70850,N,N,0,N,00,N
20250218,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,20,2,0.36,160038160,28819,72.49,5590,5630,5510,7260,3920,5590,5553.22,0.87,0,3845,5763,5676,5613,5526,5463,5645,5495,41,1670,500,3680,10,1,8131000,456,12.12,0.99,12,0.35,463.00,5665.00,11270,20240405,-50.22,5100,20241227,10.00,5770,-2.77,20250211,5120,9.57,20250203,11270,-50.22,20240405,5100,10.00,20241227,2.17,N,060850,500,40 억,,70850,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 160600 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 10 2 0.18 122369020 21734 68.53 5620 5680 5590 7300 3940 5620 5630.31 0.92 0 560 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 458 12.16 0.99 12 0.27 463.00 5665.00 11270 20240405 -50.04 5100 20241227 10.39 5770 -2.43 20250211 5120 9.96 20250203 11270 -50.04 20240405 5100 10.39 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
3 20250219 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 5640 20 2 0.36 110308010 19593 61.78 5620 5680 5590 7300 3940 5620 5629.97 0.92 0 525 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 459 12.18 1.00 12 0.24 463.00 5665.00 11270 20240405 -49.96 5100 20241227 10.59 5770 -2.25 20250211 5120 10.16 20250203 11270 -49.96 20240405 5100 10.59 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
4 20250219 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 5640 20 2 0.36 94608010 16806 52.99 5620 5680 5590 7300 3940 5620 5629.42 0.92 0 -93 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 459 12.18 1.00 12 0.21 463.00 5665.00 11270 20240405 -49.96 5100 20241227 10.59 5770 -2.25 20250211 5120 10.16 20250203 11270 -49.96 20240405 5100 10.59 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
5 20250219 130600 57 100.00 KOSDAQ IT 서비스 N N N N N 5640 20 2 0.36 78098840 13878 43.76 5620 5680 5590 7300 3940 5620 5627.53 0.92 0 -599 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 459 12.18 1.00 12 0.17 463.00 5665.00 11270 20240405 -49.96 5100 20241227 10.59 5770 -2.25 20250211 5120 10.16 20250203 11270 -49.96 20240405 5100 10.59 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
6 20250219 120559 57 100.00 KOSDAQ IT 서비스 N N N N N 5630 10 2 0.18 63990070 11370 35.85 5620 5680 5590 7300 3940 5620 5627.97 0.92 0 -826 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 458 12.16 0.99 12 0.14 463.00 5665.00 11270 20240405 -50.04 5100 20241227 10.39 5770 -2.43 20250211 5120 9.96 20250203 11270 -50.04 20240405 5100 10.39 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
7 20250219 110600 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 0 3 0.00 53953600 9579 30.20 5620 5680 5590 7300 3940 5620 5632.49 0.92 0 -1237 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 457 12.14 0.99 12 0.12 463.00 5665.00 11270 20240405 -50.13 5100 20241227 10.20 5770 -2.60 20250211 5120 9.77 20250203 11270 -50.13 20240405 5100 10.20 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
8 20250219 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 0 3 0.00 50494110 8964 28.26 5620 5680 5600 7300 3940 5620 5632.99 0.92 0 -1097 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 457 12.14 0.99 12 0.11 463.00 5665.00 11270 20240405 -50.13 5100 20241227 10.20 5770 -2.60 20250211 5120 9.77 20250203 11270 -50.13 20240405 5100 10.20 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
9 20250219 090601 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 0 3 0.00 2203010 392 1.24 5620 5620 5610 7300 3940 5620 5619.92 0.92 0 -162 5706 5662 5586 5542 5466 5685 5565 41 1680 500 3700 10 1 8131000 457 12.14 0.99 12 0.00 463.00 5665.00 11270 20240405 -50.13 5100 20241227 10.20 5770 -2.60 20250211 5120 9.77 20250203 11270 -50.13 20240405 5100 10.20 20241227 1.99 N 060850 500 40 억 74824 N N 0 N 00 N
10 20250218 160559 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 30 2 0.54 176277770 31716 79.77 5590 5630 5510 7260 3920 5590 5558.01 0.87 0 4017 5763 5676 5613 5526 5463 5645 5495 41 1670 500 3680 10 1 8131000 457 12.14 0.99 12 0.39 463.00 5665.00 11270 20240405 -50.13 5100 20241227 10.20 5770 -2.60 20250211 5120 9.77 20250203 11270 -50.13 20240405 5100 10.20 20241227 2.17 N 060850 500 40 억 70850 N N 0 N 00 N
11 20250218 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 5620 30 2 0.54 169577380 30519 76.76 5590 5630 5510 7260 3920 5590 5556.45 0.87 0 3900 5763 5676 5613 5526 5463 5645 5495 41 1670 500 3680 10 1 8131000 457 12.14 0.99 12 0.38 463.00 5665.00 11270 20240405 -50.13 5100 20241227 10.20 5770 -2.60 20250211 5120 9.77 20250203 11270 -50.13 20240405 5100 10.20 20241227 2.17 N 060850 500 40 억 70850 N N 0 N 00 N
12 20250218 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 5610 20 2 0.36 160038160 28819 72.49 5590 5630 5510 7260 3920 5590 5553.22 0.87 0 3845 5763 5676 5613 5526 5463 5645 5495 41 1670 500 3680 10 1 8131000 456 12.12 0.99 12 0.35 463.00 5665.00 11270 20240405 -50.22 5100 20241227 10.00 5770 -2.77 20250211 5120 9.57 20250203 11270 -50.22 20240405 5100 10.00 20241227 2.17 N 060850 500 40 억 70850 N N 0 N 00 N