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
250060/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
20250219,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,30,2,1.10,646745710,236297,112.81,2720,2755,2715,3535,1905,2720,2736.93,0.56,0,58559,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,885,-229.17,3.94,12,0.73,-12.00,698.00,6480,20240215,-57.56,2360,20240909,16.53,3180,-13.52,20250107,2625,4.76,20250203,5990,-54.09,20240221,2360,16.53,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,30,2,1.10,600726280,219560,104.82,2720,2755,2715,3535,1905,2720,2736.05,0.56,0,56822,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,885,-229.17,3.94,12,0.68,-12.00,698.00,6480,20240215,-57.56,2360,20240909,16.53,3180,-13.52,20250107,2625,4.76,20250203,5990,-54.09,20240221,2360,16.53,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,25,2,0.92,514231170,188053,89.78,2720,2755,2715,3535,1905,2720,2734.50,0.56,0,45817,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,883,-228.75,3.93,12,0.58,-12.00,698.00,6480,20240215,-57.64,2360,20240909,16.31,3180,-13.68,20250107,2625,4.57,20250203,5990,-54.17,20240221,2360,16.31,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,131033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,30,2,1.10,420613710,153953,73.50,2720,2750,2715,3535,1905,2720,2732.09,0.56,0,46793,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,885,-229.17,3.94,12,0.48,-12.00,698.00,6480,20240215,-57.56,2360,20240909,16.53,3180,-13.52,20250107,2625,4.76,20250203,5990,-54.09,20240221,2360,16.53,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,121033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,20,2,0.74,316579325,115952,55.36,2720,2745,2715,3535,1905,2720,2730.26,0.56,0,37070,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,881,-228.33,3.93,12,0.36,-12.00,698.00,6480,20240215,-57.72,2360,20240909,16.10,3180,-13.84,20250107,2625,4.38,20250203,5990,-54.26,20240221,2360,16.10,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,20,2,0.74,256897895,94122,44.93,2720,2745,2715,3535,1905,2720,2729.41,0.56,0,33601,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,881,-228.33,3.93,12,0.29,-12.00,698.00,6480,20240215,-57.72,2360,20240909,16.10,3180,-13.84,20250107,2625,4.38,20250203,5990,-54.26,20240221,2360,16.10,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,15,2,0.55,156065530,57225,27.32,2720,2745,2715,3535,1905,2720,2727.23,0.56,0,20553,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,880,-227.92,3.92,12,0.18,-12.00,698.00,6480,20240215,-57.79,2360,20240909,15.89,3180,-13.99,20250107,2625,4.19,20250203,5990,-54.34,20240221,2360,15.89,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250219,091035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,10,2,0.37,15874550,5815,2.78,2720,2745,2715,3535,1905,2720,2729.93,0.56,0,2133,2750,2735,2720,2705,2690,2727,2697,32,815,100,1950,5,1,32171314,878,-227.50,3.91,12,0.02,-12.00,698.00,6480,20240215,-57.87,2360,20240909,15.68,3180,-14.15,20250107,2625,4.00,20250203,5990,-54.42,20240221,2360,15.68,20240909,1.63,N,250060,100,32 억,,179537,N,N,0,N,00,N
20250218,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,15,2,0.55,561679555,206372,116.84,2735,2735,2705,3515,1895,2705,2721.70,0.48,0,25905,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,875,-226.67,3.90,12,0.64,-12.00,698.00,6480,20240215,-58.02,2360,20240909,15.25,3180,-14.47,20250107,2625,3.62,20250203,5990,-54.59,20240221,2360,15.25,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,25,2,0.92,529488570,194563,110.15,2735,2735,2705,3515,1895,2705,2721.42,0.48,0,19793,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,878,-227.50,3.91,12,0.60,-12.00,698.00,6480,20240215,-57.87,2360,20240909,15.68,3180,-14.15,20250107,2625,4.00,20250203,5990,-54.42,20240221,2360,15.68,20240909,1.65,N,250060,100,32 억,,155064,N,N,0,N,00,N
20250218,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,25,2,0.92,394483450,145048,82.12,2735,2735,2705,3515,1895,2705,2719.68,0.48,0,22244,2768,2736,2703,2671,2638,2752,2687,32,810,100,1940,5,1,32171314,878,-227.50,3.91,12,0.45,-12.00,698.00,6480,20240215,-57.87,2360,20240909,15.68,3180,-14.15,20250107,2625,4.00,20250203,5990,-54.42,20240221,2360,15.68,20240909,1.65,N,250060,100,32 억,,155064,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 161033 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 30 2 1.10 646745710 236297 112.81 2720 2755 2715 3535 1905 2720 2736.93 0.56 0 58559 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 885 -229.17 3.94 12 0.73 -12.00 698.00 6480 20240215 -57.56 2360 20240909 16.53 3180 -13.52 20250107 2625 4.76 20250203 5990 -54.09 20240221 2360 16.53 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
3 20250219 151036 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 30 2 1.10 600726280 219560 104.82 2720 2755 2715 3535 1905 2720 2736.05 0.56 0 56822 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 885 -229.17 3.94 12 0.68 -12.00 698.00 6480 20240215 -57.56 2360 20240909 16.53 3180 -13.52 20250107 2625 4.76 20250203 5990 -54.09 20240221 2360 16.53 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
4 20250219 141032 57 100.00 KOSDAQ IT 서비스 N N N N N 2745 25 2 0.92 514231170 188053 89.78 2720 2755 2715 3535 1905 2720 2734.50 0.56 0 45817 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 883 -228.75 3.93 12 0.58 -12.00 698.00 6480 20240215 -57.64 2360 20240909 16.31 3180 -13.68 20250107 2625 4.57 20250203 5990 -54.17 20240221 2360 16.31 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
5 20250219 131033 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 30 2 1.10 420613710 153953 73.50 2720 2750 2715 3535 1905 2720 2732.09 0.56 0 46793 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 885 -229.17 3.94 12 0.48 -12.00 698.00 6480 20240215 -57.56 2360 20240909 16.53 3180 -13.52 20250107 2625 4.76 20250203 5990 -54.09 20240221 2360 16.53 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
6 20250219 121033 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 20 2 0.74 316579325 115952 55.36 2720 2745 2715 3535 1905 2720 2730.26 0.56 0 37070 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 881 -228.33 3.93 12 0.36 -12.00 698.00 6480 20240215 -57.72 2360 20240909 16.10 3180 -13.84 20250107 2625 4.38 20250203 5990 -54.26 20240221 2360 16.10 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
7 20250219 111034 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 20 2 0.74 256897895 94122 44.93 2720 2745 2715 3535 1905 2720 2729.41 0.56 0 33601 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 881 -228.33 3.93 12 0.29 -12.00 698.00 6480 20240215 -57.72 2360 20240909 16.10 3180 -13.84 20250107 2625 4.38 20250203 5990 -54.26 20240221 2360 16.10 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
8 20250219 101034 57 100.00 KOSDAQ IT 서비스 N N N N N 2735 15 2 0.55 156065530 57225 27.32 2720 2745 2715 3535 1905 2720 2727.23 0.56 0 20553 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 880 -227.92 3.92 12 0.18 -12.00 698.00 6480 20240215 -57.79 2360 20240909 15.89 3180 -13.99 20250107 2625 4.19 20250203 5990 -54.34 20240221 2360 15.89 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
9 20250219 091035 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 10 2 0.37 15874550 5815 2.78 2720 2745 2715 3535 1905 2720 2729.93 0.56 0 2133 2750 2735 2720 2705 2690 2727 2697 32 815 100 1950 5 1 32171314 878 -227.50 3.91 12 0.02 -12.00 698.00 6480 20240215 -57.87 2360 20240909 15.68 3180 -14.15 20250107 2625 4.00 20250203 5990 -54.42 20240221 2360 15.68 20240909 1.63 N 250060 100 32 억 179537 N N 0 N 00 N
10 20250218 161030 57 100.00 KOSDAQ IT 서비스 N N N N N 2720 15 2 0.55 561679555 206372 116.84 2735 2735 2705 3515 1895 2705 2721.70 0.48 0 25905 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 875 -226.67 3.90 12 0.64 -12.00 698.00 6480 20240215 -58.02 2360 20240909 15.25 3180 -14.47 20250107 2625 3.62 20250203 5990 -54.59 20240221 2360 15.25 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
11 20250218 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 25 2 0.92 529488570 194563 110.15 2735 2735 2705 3515 1895 2705 2721.42 0.48 0 19793 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 878 -227.50 3.91 12 0.60 -12.00 698.00 6480 20240215 -57.87 2360 20240909 15.68 3180 -14.15 20250107 2625 4.00 20250203 5990 -54.42 20240221 2360 15.68 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N
12 20250218 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 2730 25 2 0.92 394483450 145048 82.12 2735 2735 2705 3515 1895 2705 2719.68 0.48 0 22244 2768 2736 2703 2671 2638 2752 2687 32 810 100 1940 5 1 32171314 878 -227.50 3.91 12 0.45 -12.00 698.00 6480 20240215 -57.87 2360 20240909 15.68 3180 -14.15 20250107 2625 4.00 20250203 5990 -54.42 20240221 2360 15.68 20240909 1.65 N 250060 100 32 억 155064 N N 0 N 00 N