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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052460/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
20250221,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,10,2,0.39,163577970,64525,43.24,2520,2555,2515,3300,1780,2540,2535.11,3.35,0,10367,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,373,8.17,0.82,12,0.44,312.00,3106.00,4350,20240223,-41.38,1911,20241209,33.44,3330,-23.42,20250109,1971,29.38,20250102,4350,-41.38,20240223,1911,33.44,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-5,5,-0.20,146744865,57898,38.80,2520,2555,2515,3300,1780,2540,2534.54,3.35,0,8727,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,370,8.12,0.82,12,0.40,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,5,2,0.20,127265600,50205,33.65,2520,2555,2515,3300,1780,2540,2534.92,3.35,0,6622,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,372,8.16,0.82,12,0.34,312.00,3106.00,4350,20240223,-41.49,1911,20241209,33.18,3330,-23.57,20250109,1971,29.12,20250102,4350,-41.49,20240223,1911,33.18,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,130538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,113551395,44786,30.02,2520,2555,2515,3300,1780,2540,2535.42,3.35,0,7132,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,371,8.14,0.82,12,0.31,312.00,3106.00,4350,20240223,-41.61,1911,20241209,32.91,3330,-23.72,20250109,1971,28.87,20250102,4350,-41.61,20240223,1911,32.91,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,0,3,0.00,101100160,39883,26.73,2520,2555,2515,3300,1780,2540,2534.92,3.35,0,8053,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,371,8.14,0.82,12,0.27,312.00,3106.00,4350,20240223,-41.61,1911,20241209,32.91,3330,-23.72,20250109,1971,28.87,20250102,4350,-41.61,20240223,1911,32.91,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,110536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-5,5,-0.20,82425160,32530,21.80,2520,2555,2515,3300,1780,2540,2533.82,3.35,0,11859,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,370,8.12,0.82,12,0.22,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-15,5,-0.59,80458050,31755,21.28,2520,2555,2515,3300,1780,2540,2533.71,3.35,0,11507,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,369,8.09,0.81,12,0.22,312.00,3106.00,4350,20240223,-41.95,1911,20241209,32.13,3330,-24.17,20250109,1971,28.11,20250102,4350,-41.95,20240223,1911,32.13,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250221,090538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-5,5,-0.20,10588575,4202,2.82,2520,2535,2515,3300,1780,2540,2519.89,3.35,0,1316,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,370,8.12,0.82,12,0.03,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N
20250220,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-60,5,-2.31,380671850,148662,31.69,2600,2660,2515,3380,1820,2600,2560.87,3.25,0,13821,2740,2670,2615,2545,2490,2705,2580,73,780,500,1760,5,1,14607936,371,8.14,0.82,12,1.02,312.00,3106.00,4350,20240223,-41.61,1911,20241209,32.91,3330,-23.72,20250109,1971,28.87,20250102,4350,-41.61,20240223,1911,32.91,20241209,1.86,N,052460,500,73 억,,474908,N,N,0,N,00,N
20250220,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-65,5,-2.50,343983585,134193,28.61,2600,2660,2515,3380,1820,2600,2563.35,3.25,0,9467,2740,2670,2615,2545,2490,2705,2580,73,780,500,1760,5,1,14607936,370,8.12,0.82,12,0.92,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.86,N,052460,500,73 억,,474908,N,N,0,N,00,N
20250220,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-65,5,-2.50,296819710,115534,24.63,2600,2660,2525,3380,1820,2600,2569.11,3.25,0,7603,2740,2670,2615,2545,2490,2705,2580,73,780,500,1760,5,1,14607936,370,8.12,0.82,12,0.79,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.86,N,052460,500,73 억,,474908,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 20250221 160537 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 10 2 0.39 163577970 64525 43.24 2520 2555 2515 3300 1780 2540 2535.11 3.35 0 10367 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 373 8.17 0.82 12 0.44 312.00 3106.00 4350 20240223 -41.38 1911 20241209 33.44 3330 -23.42 20250109 1971 29.38 20250102 4350 -41.38 20240223 1911 33.44 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
3 20250221 150539 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -5 5 -0.20 146744865 57898 38.80 2520 2555 2515 3300 1780 2540 2534.54 3.35 0 8727 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 370 8.12 0.82 12 0.40 312.00 3106.00 4350 20240223 -41.72 1911 20241209 32.65 3330 -23.87 20250109 1971 28.61 20250102 4350 -41.72 20240223 1911 32.65 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
4 20250221 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 5 2 0.20 127265600 50205 33.65 2520 2555 2515 3300 1780 2540 2534.92 3.35 0 6622 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 372 8.16 0.82 12 0.34 312.00 3106.00 4350 20240223 -41.49 1911 20241209 33.18 3330 -23.57 20250109 1971 29.12 20250102 4350 -41.49 20240223 1911 33.18 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
5 20250221 130538 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 0 3 0.00 113551395 44786 30.02 2520 2555 2515 3300 1780 2540 2535.42 3.35 0 7132 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 371 8.14 0.82 12 0.31 312.00 3106.00 4350 20240223 -41.61 1911 20241209 32.91 3330 -23.72 20250109 1971 28.87 20250102 4350 -41.61 20240223 1911 32.91 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
6 20250221 120538 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 0 3 0.00 101100160 39883 26.73 2520 2555 2515 3300 1780 2540 2534.92 3.35 0 8053 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 371 8.14 0.82 12 0.27 312.00 3106.00 4350 20240223 -41.61 1911 20241209 32.91 3330 -23.72 20250109 1971 28.87 20250102 4350 -41.61 20240223 1911 32.91 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
7 20250221 110536 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -5 5 -0.20 82425160 32530 21.80 2520 2555 2515 3300 1780 2540 2533.82 3.35 0 11859 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 370 8.12 0.82 12 0.22 312.00 3106.00 4350 20240223 -41.72 1911 20241209 32.65 3330 -23.87 20250109 1971 28.61 20250102 4350 -41.72 20240223 1911 32.65 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
8 20250221 100537 57 100.00 KOSDAQ IT 서비스 N N N N N 2525 -15 5 -0.59 80458050 31755 21.28 2520 2555 2515 3300 1780 2540 2533.71 3.35 0 11507 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 369 8.09 0.81 12 0.22 312.00 3106.00 4350 20240223 -41.95 1911 20241209 32.13 3330 -24.17 20250109 1971 28.11 20250102 4350 -41.95 20240223 1911 32.13 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
9 20250221 090538 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -5 5 -0.20 10588575 4202 2.82 2520 2535 2515 3300 1780 2540 2519.89 3.35 0 1316 2716 2627 2571 2482 2426 2600 2455 73 760 500 1720 5 1 14607936 370 8.12 0.82 12 0.03 312.00 3106.00 4350 20240223 -41.72 1911 20241209 32.65 3330 -23.87 20250109 1971 28.61 20250102 4350 -41.72 20240223 1911 32.65 20241209 1.78 N 052460 500 73 억 489633 N N 0 N 00 N
10 20250220 160534 57 100.00 KOSDAQ IT 서비스 N N N N N 2540 -60 5 -2.31 380671850 148662 31.69 2600 2660 2515 3380 1820 2600 2560.87 3.25 0 13821 2740 2670 2615 2545 2490 2705 2580 73 780 500 1760 5 1 14607936 371 8.14 0.82 12 1.02 312.00 3106.00 4350 20240223 -41.61 1911 20241209 32.91 3330 -23.72 20250109 1971 28.87 20250102 4350 -41.61 20240223 1911 32.91 20241209 1.86 N 052460 500 73 억 474908 N N 0 N 00 N
11 20250220 150535 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -65 5 -2.50 343983585 134193 28.61 2600 2660 2515 3380 1820 2600 2563.35 3.25 0 9467 2740 2670 2615 2545 2490 2705 2580 73 780 500 1760 5 1 14607936 370 8.12 0.82 12 0.92 312.00 3106.00 4350 20240223 -41.72 1911 20241209 32.65 3330 -23.87 20250109 1971 28.61 20250102 4350 -41.72 20240223 1911 32.65 20241209 1.86 N 052460 500 73 억 474908 N N 0 N 00 N
12 20250220 140537 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -65 5 -2.50 296819710 115534 24.63 2600 2660 2525 3380 1820 2600 2569.11 3.25 0 7603 2740 2670 2615 2545 2490 2705 2580 73 780 500 1760 5 1 14607936 370 8.12 0.82 12 0.79 312.00 3106.00 4350 20240223 -41.72 1911 20241209 32.65 3330 -23.87 20250109 1971 28.61 20250102 4350 -41.72 20240223 1911 32.65 20241209 1.86 N 052460 500 73 억 474908 N N 0 N 00 N