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
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
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
20250218,130550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5030,-50,5,-0.98,577705605,114829,185.65,5070,5100,4985,6600,3560,5080,5031.01,11.38,0,13015,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,983,4.50,0.84,12,0.59,1119.00,5978.00,7300,20241010,-31.10,4850,20240805,3.71,5460,-7.88,20250122,4920,2.24,20250203,7300,-31.10,20241010,4850,3.71,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250218,120551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5010,-70,5,-1.38,431964560,85690,138.54,5070,5100,5000,6600,3560,5080,5041.01,11.38,0,10053,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,979,4.48,0.84,12,0.44,1119.00,5978.00,7300,20241010,-31.37,4850,20240805,3.30,5460,-8.24,20250122,4920,1.83,20250203,7300,-31.37,20241010,4850,3.30,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250218,110550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,-10,5,-0.20,201463800,39777,64.31,5070,5100,5020,6600,3560,5080,5064.83,11.38,0,6689,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,991,4.53,0.85,12,0.20,1119.00,5978.00,7300,20241010,-30.55,4850,20240805,4.54,5460,-7.14,20250122,4920,3.05,20250203,7300,-30.55,20241010,4850,4.54,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250218,100550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5080,0,3,0.00,181272660,35790,57.86,5070,5100,5020,6600,3560,5080,5064.90,11.38,0,7483,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,993,4.54,0.85,12,0.18,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,5460,-6.96,20250122,4920,3.25,20250203,7300,-30.41,20241010,4850,4.74,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250218,090552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,10,2,0.20,67028590,13275,21.46,5070,5100,5020,6600,3560,5080,5049.23,11.38,0,1118,5180,5130,5090,5040,5000,5110,5020,98,1520,500,3650,10,1,19543877,995,4.55,0.85,12,0.07,1119.00,5978.00,7300,20241010,-30.27,4850,20240805,4.95,5460,-6.78,20250122,4920,3.46,20250203,7300,-30.27,20241010,4850,4.95,20240805,3.30,N,058630,500,97 억,,2224347,N,N,0,N,00,N
20250217,160550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5080,-70,5,-1.36,309076680,60798,96.68,5140,5140,5050,6690,3610,5150,5083.66,11.38,0,-20,5250,5200,5140,5090,5030,5225,5115,98,1540,500,3700,10,1,19543877,993,4.54,0.85,12,0.31,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,5460,-6.96,20250122,4920,3.25,20250203,7300,-30.41,20241010,4850,4.74,20240805,3.27,N,058630,500,97 억,,2224291,N,N,0,N,00,N
20250217,150549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5080,-70,5,-1.36,282954170,55656,88.51,5140,5140,5050,6690,3610,5150,5083.98,11.38,0,1064,5250,5200,5140,5090,5030,5225,5115,98,1540,500,3700,10,1,19543877,993,4.54,0.85,12,0.28,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,5460,-6.96,20250122,4920,3.25,20250203,7300,-30.41,20241010,4850,4.74,20240805,3.27,N,058630,500,97 억,,2224291,N,N,0,N,00,N
20250217,140549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5080,-70,5,-1.36,251179440,49399,78.56,5140,5140,5050,6690,3610,5150,5084.70,11.38,0,2992,5250,5200,5140,5090,5030,5225,5115,98,1540,500,3700,10,1,19543877,993,4.54,0.85,12,0.25,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,5460,-6.96,20250122,4920,3.25,20250203,7300,-30.41,20241010,4850,4.74,20240805,3.27,N,058630,500,97 억,,2224291,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 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
3 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
4 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
5 20250218 130550 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5030 -50 5 -0.98 577705605 114829 185.65 5070 5100 4985 6600 3560 5080 5031.01 11.38 0 13015 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 983 4.50 0.84 12 0.59 1119.00 5978.00 7300 20241010 -31.10 4850 20240805 3.71 5460 -7.88 20250122 4920 2.24 20250203 7300 -31.10 20241010 4850 3.71 20240805 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
6 20250218 120551 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5010 -70 5 -1.38 431964560 85690 138.54 5070 5100 5000 6600 3560 5080 5041.01 11.38 0 10053 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 979 4.48 0.84 12 0.44 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 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
7 20250218 110550 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5070 -10 5 -0.20 201463800 39777 64.31 5070 5100 5020 6600 3560 5080 5064.83 11.38 0 6689 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 991 4.53 0.85 12 0.20 1119.00 5978.00 7300 20241010 -30.55 4850 20240805 4.54 5460 -7.14 20250122 4920 3.05 20250203 7300 -30.55 20241010 4850 4.54 20240805 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
8 20250218 100550 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5080 0 3 0.00 181272660 35790 57.86 5070 5100 5020 6600 3560 5080 5064.90 11.38 0 7483 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 993 4.54 0.85 12 0.18 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 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
9 20250218 090552 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5090 10 2 0.20 67028590 13275 21.46 5070 5100 5020 6600 3560 5080 5049.23 11.38 0 1118 5180 5130 5090 5040 5000 5110 5020 98 1520 500 3650 10 1 19543877 995 4.55 0.85 12 0.07 1119.00 5978.00 7300 20241010 -30.27 4850 20240805 4.95 5460 -6.78 20250122 4920 3.46 20250203 7300 -30.27 20241010 4850 4.95 20240805 3.30 N 058630 500 97 억 2224347 N N 0 N 00 N
10 20250217 160550 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5080 -70 5 -1.36 309076680 60798 96.68 5140 5140 5050 6690 3610 5150 5083.66 11.38 0 -20 5250 5200 5140 5090 5030 5225 5115 98 1540 500 3700 10 1 19543877 993 4.54 0.85 12 0.31 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 3.27 N 058630 500 97 억 2224291 N N 0 N 00 N
11 20250217 150549 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5080 -70 5 -1.36 282954170 55656 88.51 5140 5140 5050 6690 3610 5150 5083.98 11.38 0 1064 5250 5200 5140 5090 5030 5225 5115 98 1540 500 3700 10 1 19543877 993 4.54 0.85 12 0.28 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 3.27 N 058630 500 97 억 2224291 N N 0 N 00 N
12 20250217 140549 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5080 -70 5 -1.36 251179440 49399 78.56 5140 5140 5050 6690 3610 5150 5084.70 11.38 0 2992 5250 5200 5140 5090 5030 5225 5115 98 1540 500 3700 10 1 19543877 993 4.54 0.85 12 0.25 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 3.27 N 058630 500 97 억 2224291 N N 0 N 00 N