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
049480/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
20250219,160522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,20,2,0.77,549177130,209679,155.90,2700,2700,2580,3380,1820,2600,2619.09,3.31,0,22984,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,823,15.78,1.01,12,0.67,166.00,2588.00,2945,20241212,-11.04,2180,20240805,20.18,2845,-7.91,20250131,2375,10.32,20250102,2945,-11.04,20241212,2180,20.18,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,0,3,0.00,509668190,194586,144.68,2700,2700,2580,3380,1820,2600,2619.24,3.31,0,20772,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,817,15.66,1.00,12,0.62,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-5,5,-0.19,464196705,177102,131.68,2700,2700,2580,3380,1820,2600,2621.07,3.31,0,13321,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,815,15.63,1.00,12,0.56,166.00,2588.00,2945,20241212,-11.88,2180,20240805,19.04,2845,-8.79,20250131,2375,9.26,20250102,2945,-11.88,20241212,2180,19.04,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,10,2,0.38,389349095,148304,110.27,2700,2700,2580,3380,1820,2600,2625.34,3.31,0,-6110,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,820,15.72,1.01,12,0.47,166.00,2588.00,2945,20241212,-11.38,2180,20240805,19.72,2845,-8.26,20250131,2375,9.89,20250102,2945,-11.38,20241212,2180,19.72,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,5,2,0.19,349658820,133087,98.95,2700,2700,2580,3380,1820,2600,2627.30,3.31,0,-12222,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,819,15.69,1.01,12,0.42,166.00,2588.00,2945,20241212,-11.54,2180,20240805,19.50,2845,-8.44,20250131,2375,9.68,20250102,2945,-11.54,20241212,2180,19.50,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,110522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,10,2,0.38,317890150,120889,89.88,2700,2700,2580,3380,1820,2600,2629.60,3.31,0,-15381,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,820,15.72,1.01,12,0.38,166.00,2588.00,2945,20241212,-11.38,2180,20240805,19.72,2845,-8.26,20250131,2375,9.89,20250102,2945,-11.38,20241212,2180,19.72,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,100522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,0,3,0.00,266317400,101055,75.14,2700,2700,2580,3380,1820,2600,2635.37,3.31,0,-20616,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,817,15.66,1.00,12,0.32,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250219,090524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,35,2,1.35,96146255,36033,26.79,2700,2700,2630,3380,1820,2600,2668.28,3.31,0,-11348,2666,2632,2586,2552,2506,2610,2530,157,780,500,1920,5,1,31422383,828,15.87,1.02,12,0.11,166.00,2588.00,2945,20241212,-10.53,2180,20240805,20.87,2845,-7.38,20250131,2375,10.95,20250102,2945,-10.53,20241212,2180,20.87,20240805,2.73,N,049480,500,157 억,,1041562,N,N,0,N,00,N
20250218,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,345799305,133800,185.34,2610,2620,2540,3370,1820,2595,2584.45,3.21,0,33878,2638,2616,2583,2561,2528,2627,2572,157,775,500,1920,5,1,31422383,817,15.66,1.00,12,0.43,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.69,N,049480,500,157 억,,1008418,N,N,0,N,00,N
20250218,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,15,2,0.58,314681015,121828,168.75,2610,2620,2540,3370,1820,2595,2582.99,3.21,0,33522,2638,2616,2583,2561,2528,2627,2572,157,775,500,1920,5,1,31422383,820,15.72,1.01,12,0.39,166.00,2588.00,2945,20241212,-11.38,2180,20240805,19.72,2845,-8.26,20250131,2375,9.89,20250102,2945,-11.38,20241212,2180,19.72,20240805,2.69,N,049480,500,157 억,,1008418,N,N,0,N,00,N
20250218,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,264268510,102486,141.96,2610,2610,2540,3370,1820,2595,2578.58,3.21,0,31693,2638,2616,2583,2561,2528,2627,2572,157,775,500,1920,5,1,31422383,817,15.66,1.00,12,0.33,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.69,N,049480,500,157 억,,1008418,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 160522 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 20 2 0.77 549177130 209679 155.90 2700 2700 2580 3380 1820 2600 2619.09 3.31 0 22984 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 823 15.78 1.01 12 0.67 166.00 2588.00 2945 20241212 -11.04 2180 20240805 20.18 2845 -7.91 20250131 2375 10.32 20250102 2945 -11.04 20241212 2180 20.18 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
3 20250219 150524 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 0 3 0.00 509668190 194586 144.68 2700 2700 2580 3380 1820 2600 2619.24 3.31 0 20772 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 817 15.66 1.00 12 0.62 166.00 2588.00 2945 20241212 -11.71 2180 20240805 19.27 2845 -8.61 20250131 2375 9.47 20250102 2945 -11.71 20241212 2180 19.27 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
4 20250219 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 -5 5 -0.19 464196705 177102 131.68 2700 2700 2580 3380 1820 2600 2621.07 3.31 0 13321 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 815 15.63 1.00 12 0.56 166.00 2588.00 2945 20241212 -11.88 2180 20240805 19.04 2845 -8.79 20250131 2375 9.26 20250102 2945 -11.88 20241212 2180 19.04 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
5 20250219 130522 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 10 2 0.38 389349095 148304 110.27 2700 2700 2580 3380 1820 2600 2625.34 3.31 0 -6110 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 820 15.72 1.01 12 0.47 166.00 2588.00 2945 20241212 -11.38 2180 20240805 19.72 2845 -8.26 20250131 2375 9.89 20250102 2945 -11.38 20241212 2180 19.72 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
6 20250219 120521 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 5 2 0.19 349658820 133087 98.95 2700 2700 2580 3380 1820 2600 2627.30 3.31 0 -12222 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 819 15.69 1.01 12 0.42 166.00 2588.00 2945 20241212 -11.54 2180 20240805 19.50 2845 -8.44 20250131 2375 9.68 20250102 2945 -11.54 20241212 2180 19.50 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
7 20250219 110522 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 10 2 0.38 317890150 120889 89.88 2700 2700 2580 3380 1820 2600 2629.60 3.31 0 -15381 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 820 15.72 1.01 12 0.38 166.00 2588.00 2945 20241212 -11.38 2180 20240805 19.72 2845 -8.26 20250131 2375 9.89 20250102 2945 -11.38 20241212 2180 19.72 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
8 20250219 100522 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 0 3 0.00 266317400 101055 75.14 2700 2700 2580 3380 1820 2600 2635.37 3.31 0 -20616 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 817 15.66 1.00 12 0.32 166.00 2588.00 2945 20241212 -11.71 2180 20240805 19.27 2845 -8.61 20250131 2375 9.47 20250102 2945 -11.71 20241212 2180 19.27 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
9 20250219 090524 57 100.00 KOSDAQ IT 서비스 N N N N N 2635 35 2 1.35 96146255 36033 26.79 2700 2700 2630 3380 1820 2600 2668.28 3.31 0 -11348 2666 2632 2586 2552 2506 2610 2530 157 780 500 1920 5 1 31422383 828 15.87 1.02 12 0.11 166.00 2588.00 2945 20241212 -10.53 2180 20240805 20.87 2845 -7.38 20250131 2375 10.95 20250102 2945 -10.53 20241212 2180 20.87 20240805 2.73 N 049480 500 157 억 1041562 N N 0 N 00 N
10 20250218 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 5 2 0.19 345799305 133800 185.34 2610 2620 2540 3370 1820 2595 2584.45 3.21 0 33878 2638 2616 2583 2561 2528 2627 2572 157 775 500 1920 5 1 31422383 817 15.66 1.00 12 0.43 166.00 2588.00 2945 20241212 -11.71 2180 20240805 19.27 2845 -8.61 20250131 2375 9.47 20250102 2945 -11.71 20241212 2180 19.27 20240805 2.69 N 049480 500 157 억 1008418 N N 0 N 00 N
11 20250218 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 15 2 0.58 314681015 121828 168.75 2610 2620 2540 3370 1820 2595 2582.99 3.21 0 33522 2638 2616 2583 2561 2528 2627 2572 157 775 500 1920 5 1 31422383 820 15.72 1.01 12 0.39 166.00 2588.00 2945 20241212 -11.38 2180 20240805 19.72 2845 -8.26 20250131 2375 9.89 20250102 2945 -11.38 20241212 2180 19.72 20240805 2.69 N 049480 500 157 억 1008418 N N 0 N 00 N
12 20250218 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 5 2 0.19 264268510 102486 141.96 2610 2610 2540 3370 1820 2595 2578.58 3.21 0 31693 2638 2616 2583 2561 2528 2627 2572 157 775 500 1920 5 1 31422383 817 15.66 1.00 12 0.33 166.00 2588.00 2945 20241212 -11.71 2180 20240805 19.27 2845 -8.61 20250131 2375 9.47 20250102 2945 -11.71 20241212 2180 19.27 20240805 2.69 N 049480 500 157 억 1008418 N N 0 N 00 N