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
063080/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
20250219,160602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,-400,5,-1.45,538879050,19951,99.75,27400,27400,26800,35750,19250,27500,27010.13,4.37,0,1896,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1787,-19.12,0.62,12,0.30,-1417.00,43842.00,46200,20241205,-41.34,20050,20240911,35.16,37950,-28.59,20250107,25750,5.24,20250217,46200,-41.34,20241205,20050,35.16,20240911,2.75,N,063080,500,32 억,,288508,N,N,123,N,00,N
20250219,150604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27150,-350,5,-1.27,508367800,18826,94.13,27400,27400,26800,35750,19250,27500,27003.50,4.37,0,1925,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1791,-19.16,0.62,12,0.29,-1417.00,43842.00,46200,20241205,-41.23,20050,20240911,35.41,37950,-28.46,20250107,25750,5.44,20250217,46200,-41.23,20241205,20050,35.41,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250219,140601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27150,-350,5,-1.27,475269450,17606,88.03,27400,27400,26800,35750,19250,27500,26994.74,4.37,0,1572,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1791,-19.16,0.62,12,0.27,-1417.00,43842.00,46200,20241205,-41.23,20050,20240911,35.41,37950,-28.46,20250107,25750,5.44,20250217,46200,-41.23,20241205,20050,35.41,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250219,130602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27150,-350,5,-1.27,446880350,16559,82.79,27400,27400,26800,35750,19250,27500,26987.16,4.37,0,1610,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1791,-19.16,0.62,12,0.25,-1417.00,43842.00,46200,20241205,-41.23,20050,20240911,35.41,37950,-28.46,20250107,25750,5.44,20250217,46200,-41.23,20241205,20050,35.41,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250219,120601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,-400,5,-1.45,403308400,14952,74.76,27400,27400,26800,35750,19250,27500,26973.54,4.37,0,1512,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1787,-19.12,0.62,12,0.23,-1417.00,43842.00,46200,20241205,-41.34,20050,20240911,35.16,37950,-28.59,20250107,25750,5.24,20250217,46200,-41.34,20241205,20050,35.16,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250219,110602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27000,-500,5,-1.82,357500850,13258,66.29,27400,27400,26800,35750,19250,27500,26964.92,4.37,0,985,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1781,-19.05,0.62,12,0.20,-1417.00,43842.00,46200,20241205,-41.56,20050,20240911,34.66,37950,-28.85,20250107,25750,4.85,20250217,46200,-41.56,20241205,20050,34.66,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250219,100602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,-400,5,-1.45,273050050,10120,50.60,27400,27400,26850,35750,19250,27500,26981.23,4.37,0,912,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1787,-19.12,0.62,12,0.15,-1417.00,43842.00,46200,20241205,-41.34,20050,20240911,35.16,37950,-28.59,20250107,25750,5.24,20250217,46200,-41.34,20241205,20050,35.16,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250219,090604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27050,-450,5,-1.64,81874500,3024,15.12,27400,27400,27000,35750,19250,27500,27074.90,4.37,0,1471,28333,27916,27383,26966,26433,27650,26700,33,8250,500,19800,50,1,6595192,1784,-19.09,0.62,12,0.05,-1417.00,43842.00,46200,20241205,-41.45,20050,20240911,34.91,37950,-28.72,20250107,25750,5.05,20250217,46200,-41.45,20241205,20050,34.91,20240911,2.75,N,063080,500,32 억,,288508,N,N,0,N,00,N
20250218,160601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27500,300,2,1.10,533963650,19620,62.52,27650,27800,26850,35350,19050,27200,27213.95,4.32,0,3645,29033,28116,26933,26016,24833,28575,26475,33,8150,500,19580,50,1,6595192,1814,-19.41,0.63,12,0.30,-1417.00,43842.00,46200,20241205,-40.48,20050,20240911,37.16,37950,-27.54,20250107,25750,6.80,20250217,46200,-40.48,20241205,20050,37.16,20240911,2.64,N,063080,500,32 억,,284768,N,N,1,N,00,N
20250218,150601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27350,150,2,0.55,490597900,18039,57.48,27650,27800,26850,35350,19050,27200,27196.51,4.32,0,3224,29033,28116,26933,26016,24833,28575,26475,33,8150,500,19580,50,1,6595192,1804,-19.30,0.62,12,0.27,-1417.00,43842.00,46200,20241205,-40.80,20050,20240911,36.41,37950,-27.93,20250107,25750,6.21,20250217,46200,-40.80,20241205,20050,36.41,20240911,2.64,N,063080,500,32 억,,284768,N,N,1,N,00,N
20250218,140601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27300,100,2,0.37,372779300,13728,43.75,27650,27800,26850,35350,19050,27200,27154.67,4.32,0,987,29033,28116,26933,26016,24833,28575,26475,33,8150,500,19580,50,1,6595192,1800,-19.27,0.62,12,0.21,-1417.00,43842.00,46200,20241205,-40.91,20050,20240911,36.16,37950,-28.06,20250107,25750,6.02,20250217,46200,-40.91,20241205,20050,36.16,20240911,2.64,N,063080,500,32 억,,284768,N,N,1,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 160602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27100 -400 5 -1.45 538879050 19951 99.75 27400 27400 26800 35750 19250 27500 27010.13 4.37 0 1896 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1787 -19.12 0.62 12 0.30 -1417.00 43842.00 46200 20241205 -41.34 20050 20240911 35.16 37950 -28.59 20250107 25750 5.24 20250217 46200 -41.34 20241205 20050 35.16 20240911 2.75 N 063080 500 32 억 288508 N N 123 N 00 N
3 20250219 150604 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27150 -350 5 -1.27 508367800 18826 94.13 27400 27400 26800 35750 19250 27500 27003.50 4.37 0 1925 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1791 -19.16 0.62 12 0.29 -1417.00 43842.00 46200 20241205 -41.23 20050 20240911 35.41 37950 -28.46 20250107 25750 5.44 20250217 46200 -41.23 20241205 20050 35.41 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
4 20250219 140601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27150 -350 5 -1.27 475269450 17606 88.03 27400 27400 26800 35750 19250 27500 26994.74 4.37 0 1572 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1791 -19.16 0.62 12 0.27 -1417.00 43842.00 46200 20241205 -41.23 20050 20240911 35.41 37950 -28.46 20250107 25750 5.44 20250217 46200 -41.23 20241205 20050 35.41 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
5 20250219 130602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27150 -350 5 -1.27 446880350 16559 82.79 27400 27400 26800 35750 19250 27500 26987.16 4.37 0 1610 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1791 -19.16 0.62 12 0.25 -1417.00 43842.00 46200 20241205 -41.23 20050 20240911 35.41 37950 -28.46 20250107 25750 5.44 20250217 46200 -41.23 20241205 20050 35.41 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
6 20250219 120601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27100 -400 5 -1.45 403308400 14952 74.76 27400 27400 26800 35750 19250 27500 26973.54 4.37 0 1512 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1787 -19.12 0.62 12 0.23 -1417.00 43842.00 46200 20241205 -41.34 20050 20240911 35.16 37950 -28.59 20250107 25750 5.24 20250217 46200 -41.34 20241205 20050 35.16 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
7 20250219 110602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27000 -500 5 -1.82 357500850 13258 66.29 27400 27400 26800 35750 19250 27500 26964.92 4.37 0 985 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1781 -19.05 0.62 12 0.20 -1417.00 43842.00 46200 20241205 -41.56 20050 20240911 34.66 37950 -28.85 20250107 25750 4.85 20250217 46200 -41.56 20241205 20050 34.66 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
8 20250219 100602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27100 -400 5 -1.45 273050050 10120 50.60 27400 27400 26850 35750 19250 27500 26981.23 4.37 0 912 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1787 -19.12 0.62 12 0.15 -1417.00 43842.00 46200 20241205 -41.34 20050 20240911 35.16 37950 -28.59 20250107 25750 5.24 20250217 46200 -41.34 20241205 20050 35.16 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
9 20250219 090604 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27050 -450 5 -1.64 81874500 3024 15.12 27400 27400 27000 35750 19250 27500 27074.90 4.37 0 1471 28333 27916 27383 26966 26433 27650 26700 33 8250 500 19800 50 1 6595192 1784 -19.09 0.62 12 0.05 -1417.00 43842.00 46200 20241205 -41.45 20050 20240911 34.91 37950 -28.72 20250107 25750 5.05 20250217 46200 -41.45 20241205 20050 34.91 20240911 2.75 N 063080 500 32 억 288508 N N 0 N 00 N
10 20250218 160601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27500 300 2 1.10 533963650 19620 62.52 27650 27800 26850 35350 19050 27200 27213.95 4.32 0 3645 29033 28116 26933 26016 24833 28575 26475 33 8150 500 19580 50 1 6595192 1814 -19.41 0.63 12 0.30 -1417.00 43842.00 46200 20241205 -40.48 20050 20240911 37.16 37950 -27.54 20250107 25750 6.80 20250217 46200 -40.48 20241205 20050 37.16 20240911 2.64 N 063080 500 32 억 284768 N N 1 N 00 N
11 20250218 150601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27350 150 2 0.55 490597900 18039 57.48 27650 27800 26850 35350 19050 27200 27196.51 4.32 0 3224 29033 28116 26933 26016 24833 28575 26475 33 8150 500 19580 50 1 6595192 1804 -19.30 0.62 12 0.27 -1417.00 43842.00 46200 20241205 -40.80 20050 20240911 36.41 37950 -27.93 20250107 25750 6.21 20250217 46200 -40.80 20241205 20050 36.41 20240911 2.64 N 063080 500 32 억 284768 N N 1 N 00 N
12 20250218 140601 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27300 100 2 0.37 372779300 13728 43.75 27650 27800 26850 35350 19050 27200 27154.67 4.32 0 987 29033 28116 26933 26016 24833 28575 26475 33 8150 500 19580 50 1 6595192 1800 -19.27 0.62 12 0.21 -1417.00 43842.00 46200 20241205 -40.91 20050 20240911 36.16 37950 -28.06 20250107 25750 6.02 20250217 46200 -40.91 20241205 20050 36.16 20240911 2.64 N 063080 500 32 억 284768 N N 1 N 00 N