ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,13,2,1.35,154993652,159164,148.51,961,981,955,1249,673,961,973.80,0.65,0,23081,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,694,-1.35,0.51,12,0.22,-722.00,1918.00,1967,20240227,-50.48,767,20240913,26.99,1310,-25.65,20250117,896,8.71,20250212,1967,-50.48,20240227,767,26.99,20240913,0.70,N,057680,500,357 억,,465053,N,N,0,N,00,N
20250218,120548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,13,2,1.35,136925481,140549,131.14,961,981,955,1249,673,961,974.22,0.65,0,22875,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,694,-1.35,0.51,12,0.20,-722.00,1918.00,1967,20240227,-50.48,767,20240913,26.99,1310,-25.65,20250117,896,8.71,20250212,1967,-50.48,20240227,767,26.99,20240913,0.70,N,057680,500,357 억,,465053,N,N,0,N,00,N
20250218,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,972,11,2,1.14,125586506,128891,120.26,961,981,955,1249,673,961,974.36,0.65,0,26615,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,693,-1.35,0.51,12,0.18,-722.00,1918.00,1967,20240227,-50.58,767,20240913,26.73,1310,-25.80,20250117,896,8.48,20250212,1967,-50.58,20240227,767,26.73,20240913,0.70,N,057680,500,357 억,,465053,N,N,0,N,00,N
20250218,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,976,15,2,1.56,41722973,42958,40.08,961,980,955,1249,673,961,971.25,0.65,0,-5666,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,695,-1.35,0.51,12,0.06,-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
20250218,090549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,0,3,0.00,4618255,4805,4.48,961,963,955,1249,673,961,961.14,0.65,0,-2066,1001,981,963,943,925,991,953,357,288,500,590,1,1,71248501,685,-1.33,0.50,12,0.01,-722.00,1918.00,1967,20240227,-51.14,767,20240913,25.29,1310,-26.64,20250117,896,7.25,20250212,1967,-51.14,20240227,767,25.29,20240913,0.70,N,057680,500,357 억,,465053,N,N,0,N,00,N
20250217,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,961,2,2,0.21,102907738,107012,50.63,953,983,945,1246,672,959,961.65,0.66,0,-3697,1003,980,966,943,929,974,937,357,287,500,590,1,1,71248501,685,-1.33,0.50,12,0.15,-722.00,1918.00,1967,20240227,-51.14,767,20240913,25.29,1310,-26.64,20250117,896,7.25,20250212,1967,-51.14,20240227,767,25.29,20240913,0.77,N,057680,500,357 억,,468650,N,N,0,N,00,N
20250217,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,965,6,2,0.63,100644955,104664,49.52,953,983,945,1246,672,959,961.60,0.66,0,-3643,1003,980,966,943,929,974,937,357,287,500,590,1,1,71248501,688,-1.34,0.50,12,0.15,-722.00,1918.00,1967,20240227,-50.94,767,20240913,25.81,1310,-26.34,20250117,896,7.70,20250212,1967,-50.94,20240227,767,25.81,20240913,0.77,N,057680,500,357 억,,468650,N,N,0,N,00,N
20250217,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,966,7,2,0.73,81560564,84870,40.15,953,983,945,1246,672,959,961.01,0.66,0,1543,1003,980,966,943,929,974,937,357,287,500,590,1,1,71248501,688,-1.34,0.50,12,0.12,-722.00,1918.00,1967,20240227,-50.89,767,20240913,25.95,1310,-26.26,20250117,896,7.81,20250212,1967,-50.89,20240227,767,25.95,20240913,0.77,N,057680,500,357 억,,468650,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 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
3 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
4 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
5 20250218 130548 57 100.00 KOSDAQ IT 서비스 N N N N N 974 13 2 1.35 154993652 159164 148.51 961 981 955 1249 673 961 973.80 0.65 0 23081 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 694 -1.35 0.51 12 0.22 -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 0.70 N 057680 500 357 억 465053 N N 0 N 00 N
6 20250218 120548 57 100.00 KOSDAQ IT 서비스 N N N N N 974 13 2 1.35 136925481 140549 131.14 961 981 955 1249 673 961 974.22 0.65 0 22875 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 694 -1.35 0.51 12 0.20 -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 0.70 N 057680 500 357 억 465053 N N 0 N 00 N
7 20250218 110548 57 100.00 KOSDAQ IT 서비스 N N N N N 972 11 2 1.14 125586506 128891 120.26 961 981 955 1249 673 961 974.36 0.65 0 26615 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 693 -1.35 0.51 12 0.18 -722.00 1918.00 1967 20240227 -50.58 767 20240913 26.73 1310 -25.80 20250117 896 8.48 20250212 1967 -50.58 20240227 767 26.73 20240913 0.70 N 057680 500 357 억 465053 N N 0 N 00 N
8 20250218 100548 57 100.00 KOSDAQ IT 서비스 N N N N N 976 15 2 1.56 41722973 42958 40.08 961 980 955 1249 673 961 971.25 0.65 0 -5666 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 695 -1.35 0.51 12 0.06 -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
9 20250218 090549 57 100.00 KOSDAQ IT 서비스 N N N N N 961 0 3 0.00 4618255 4805 4.48 961 963 955 1249 673 961 961.14 0.65 0 -2066 1001 981 963 943 925 991 953 357 288 500 590 1 1 71248501 685 -1.33 0.50 12 0.01 -722.00 1918.00 1967 20240227 -51.14 767 20240913 25.29 1310 -26.64 20250117 896 7.25 20250212 1967 -51.14 20240227 767 25.29 20240913 0.70 N 057680 500 357 억 465053 N N 0 N 00 N
10 20250217 160548 57 100.00 KOSDAQ IT 서비스 N N N N N 961 2 2 0.21 102907738 107012 50.63 953 983 945 1246 672 959 961.65 0.66 0 -3697 1003 980 966 943 929 974 937 357 287 500 590 1 1 71248501 685 -1.33 0.50 12 0.15 -722.00 1918.00 1967 20240227 -51.14 767 20240913 25.29 1310 -26.64 20250117 896 7.25 20250212 1967 -51.14 20240227 767 25.29 20240913 0.77 N 057680 500 357 억 468650 N N 0 N 00 N
11 20250217 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 965 6 2 0.63 100644955 104664 49.52 953 983 945 1246 672 959 961.60 0.66 0 -3643 1003 980 966 943 929 974 937 357 287 500 590 1 1 71248501 688 -1.34 0.50 12 0.15 -722.00 1918.00 1967 20240227 -50.94 767 20240913 25.81 1310 -26.34 20250117 896 7.70 20250212 1967 -50.94 20240227 767 25.81 20240913 0.77 N 057680 500 357 억 468650 N N 0 N 00 N
12 20250217 140547 57 100.00 KOSDAQ IT 서비스 N N N N N 966 7 2 0.73 81560564 84870 40.15 953 983 945 1246 672 959 961.01 0.66 0 1543 1003 980 966 943 929 974 937 357 287 500 590 1 1 71248501 688 -1.34 0.50 12 0.12 -722.00 1918.00 1967 20240227 -50.89 767 20240913 25.95 1310 -26.26 20250117 896 7.81 20250212 1967 -50.89 20240227 767 25.95 20240913 0.77 N 057680 500 357 억 468650 N N 0 N 00 N