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
052400/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
20250219,160532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27450,1150,2,4.37,4561940050,170044,144.95,26300,27450,25900,34150,18450,26300,26827.51,2.49,0,768,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3998,14.11,1.95,12,1.17,1945.00,14089.00,33800,20241216,-18.79,12000,20240805,128.75,30000,-8.50,20250102,20500,33.90,20250203,33800,-18.79,20241216,12000,128.75,20240805,3.20,N,052400,500,77 억,,362781,N,N,253,N,00,N
20250219,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27250,950,2,3.61,4117619850,153802,131.11,26300,27450,25900,34150,18450,26300,26772.21,2.49,0,5088,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3968,14.01,1.93,12,1.06,1945.00,14089.00,33800,20241216,-19.38,12000,20240805,127.08,30000,-9.17,20250102,20500,32.93,20250203,33800,-19.38,20241216,12000,127.08,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250219,140531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27000,700,2,2.66,3051951250,114576,97.67,26300,27250,25900,34150,18450,26300,26636.92,2.49,0,3705,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3932,13.88,1.92,12,0.79,1945.00,14089.00,33800,20241216,-20.12,12000,20240805,125.00,30000,-10.00,20250102,20500,31.71,20250203,33800,-20.12,20241216,12000,125.00,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250219,130532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,800,2,3.04,2711165300,101935,86.89,26300,27250,25900,34150,18450,26300,26597.00,2.49,0,453,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3947,13.93,1.92,12,0.70,1945.00,14089.00,33800,20241216,-19.82,12000,20240805,125.83,30000,-9.67,20250102,20500,32.20,20250203,33800,-19.82,20241216,12000,125.83,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250219,120532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27000,700,2,2.66,2454270450,92422,78.78,26300,27250,25900,34150,18450,26300,26555.05,2.49,0,-1368,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3932,13.88,1.92,12,0.63,1945.00,14089.00,33800,20241216,-20.12,12000,20240805,125.00,30000,-10.00,20250102,20500,31.71,20250203,33800,-20.12,20241216,12000,125.00,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250219,110532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26700,400,2,1.52,1432408100,54537,46.49,26300,26700,25900,34150,18450,26300,26264.89,2.49,0,-4762,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3888,13.73,1.90,12,0.37,1945.00,14089.00,33800,20241216,-21.01,12000,20240805,122.50,30000,-11.00,20250102,20500,30.24,20250203,33800,-21.01,20241216,12000,122.50,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250219,100532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26300,0,3,0.00,1042602200,39715,33.85,26300,26450,25900,34150,18450,26300,26252.10,2.49,0,-9919,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3830,13.52,1.87,12,0.27,1945.00,14089.00,33800,20241216,-22.19,12000,20240805,119.17,30000,-12.33,20250102,20500,28.29,20250203,33800,-22.19,20241216,12000,119.17,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250219,090533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26150,-150,5,-0.57,150655650,5779,4.93,26300,26300,25900,34150,18450,26300,26069.50,2.49,0,-2614,27033,26666,26033,25666,25033,26850,25850,78,7850,500,18930,50,1,14563291,3808,13.44,1.86,12,0.04,1945.00,14089.00,33800,20241216,-22.63,12000,20240805,117.92,30000,-12.83,20250102,20500,27.56,20250203,33800,-22.63,20241216,12000,117.92,20240805,3.20,N,052400,500,77 억,,362781,N,N,0,N,00,N
20250218,160531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26300,700,2,2.73,3016971900,116169,78.62,25550,26400,25400,33250,17950,25600,25970.25,2.39,0,15400,26166,25882,25416,25132,24666,26025,25275,78,7650,500,18430,50,1,14563291,3830,13.52,1.87,12,0.80,1945.00,14089.00,33800,20241216,-22.19,12000,20240805,119.17,30000,-12.33,20250102,20500,28.29,20250203,33800,-22.19,20241216,12000,119.17,20240805,3.13,N,052400,500,77 억,,348372,N,N,6,N,00,N
20250218,150531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26100,500,2,1.95,2636241500,101690,68.82,25550,26200,25400,33250,17950,25600,25924.29,2.39,0,13841,26166,25882,25416,25132,24666,26025,25275,78,7650,500,18430,50,1,14563291,3801,13.42,1.85,12,0.70,1945.00,14089.00,33800,20241216,-22.78,12000,20240805,117.50,30000,-13.00,20250102,20500,27.32,20250203,33800,-22.78,20241216,12000,117.50,20240805,3.13,N,052400,500,77 억,,348372,N,N,6,N,00,N
20250218,140531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26000,400,2,1.56,2245016850,86670,58.66,25550,26150,25400,33250,17950,25600,25903.04,2.39,0,8795,26166,25882,25416,25132,24666,26025,25275,78,7650,500,18430,50,1,14563291,3786,13.37,1.85,12,0.60,1945.00,14089.00,33800,20241216,-23.08,12000,20240805,116.67,30000,-13.33,20250102,20500,26.83,20250203,33800,-23.08,20241216,12000,116.67,20240805,3.13,N,052400,500,77 억,,348372,N,N,6,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 160532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27450 1150 2 4.37 4561940050 170044 144.95 26300 27450 25900 34150 18450 26300 26827.51 2.49 0 768 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3998 14.11 1.95 12 1.17 1945.00 14089.00 33800 20241216 -18.79 12000 20240805 128.75 30000 -8.50 20250102 20500 33.90 20250203 33800 -18.79 20241216 12000 128.75 20240805 3.20 N 052400 500 77 억 362781 N N 253 N 00 N
3 20250219 150534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27250 950 2 3.61 4117619850 153802 131.11 26300 27450 25900 34150 18450 26300 26772.21 2.49 0 5088 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3968 14.01 1.93 12 1.06 1945.00 14089.00 33800 20241216 -19.38 12000 20240805 127.08 30000 -9.17 20250102 20500 32.93 20250203 33800 -19.38 20241216 12000 127.08 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
4 20250219 140531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27000 700 2 2.66 3051951250 114576 97.67 26300 27250 25900 34150 18450 26300 26636.92 2.49 0 3705 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3932 13.88 1.92 12 0.79 1945.00 14089.00 33800 20241216 -20.12 12000 20240805 125.00 30000 -10.00 20250102 20500 31.71 20250203 33800 -20.12 20241216 12000 125.00 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
5 20250219 130532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27100 800 2 3.04 2711165300 101935 86.89 26300 27250 25900 34150 18450 26300 26597.00 2.49 0 453 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3947 13.93 1.92 12 0.70 1945.00 14089.00 33800 20241216 -19.82 12000 20240805 125.83 30000 -9.67 20250102 20500 32.20 20250203 33800 -19.82 20241216 12000 125.83 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
6 20250219 120532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 27000 700 2 2.66 2454270450 92422 78.78 26300 27250 25900 34150 18450 26300 26555.05 2.49 0 -1368 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3932 13.88 1.92 12 0.63 1945.00 14089.00 33800 20241216 -20.12 12000 20240805 125.00 30000 -10.00 20250102 20500 31.71 20250203 33800 -20.12 20241216 12000 125.00 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
7 20250219 110532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26700 400 2 1.52 1432408100 54537 46.49 26300 26700 25900 34150 18450 26300 26264.89 2.49 0 -4762 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3888 13.73 1.90 12 0.37 1945.00 14089.00 33800 20241216 -21.01 12000 20240805 122.50 30000 -11.00 20250102 20500 30.24 20250203 33800 -21.01 20241216 12000 122.50 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
8 20250219 100532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26300 0 3 0.00 1042602200 39715 33.85 26300 26450 25900 34150 18450 26300 26252.10 2.49 0 -9919 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3830 13.52 1.87 12 0.27 1945.00 14089.00 33800 20241216 -22.19 12000 20240805 119.17 30000 -12.33 20250102 20500 28.29 20250203 33800 -22.19 20241216 12000 119.17 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
9 20250219 090533 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26150 -150 5 -0.57 150655650 5779 4.93 26300 26300 25900 34150 18450 26300 26069.50 2.49 0 -2614 27033 26666 26033 25666 25033 26850 25850 78 7850 500 18930 50 1 14563291 3808 13.44 1.86 12 0.04 1945.00 14089.00 33800 20241216 -22.63 12000 20240805 117.92 30000 -12.83 20250102 20500 27.56 20250203 33800 -22.63 20241216 12000 117.92 20240805 3.20 N 052400 500 77 억 362781 N N 0 N 00 N
10 20250218 160531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26300 700 2 2.73 3016971900 116169 78.62 25550 26400 25400 33250 17950 25600 25970.25 2.39 0 15400 26166 25882 25416 25132 24666 26025 25275 78 7650 500 18430 50 1 14563291 3830 13.52 1.87 12 0.80 1945.00 14089.00 33800 20241216 -22.19 12000 20240805 119.17 30000 -12.33 20250102 20500 28.29 20250203 33800 -22.19 20241216 12000 119.17 20240805 3.13 N 052400 500 77 억 348372 N N 6 N 00 N
11 20250218 150531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26100 500 2 1.95 2636241500 101690 68.82 25550 26200 25400 33250 17950 25600 25924.29 2.39 0 13841 26166 25882 25416 25132 24666 26025 25275 78 7650 500 18430 50 1 14563291 3801 13.42 1.85 12 0.70 1945.00 14089.00 33800 20241216 -22.78 12000 20240805 117.50 30000 -13.00 20250102 20500 27.32 20250203 33800 -22.78 20241216 12000 117.50 20240805 3.13 N 052400 500 77 억 348372 N N 6 N 00 N
12 20250218 140531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 26000 400 2 1.56 2245016850 86670 58.66 25550 26150 25400 33250 17950 25600 25903.04 2.39 0 8795 26166 25882 25416 25132 24666 26025 25275 78 7650 500 18430 50 1 14563291 3786 13.37 1.85 12 0.60 1945.00 14089.00 33800 20241216 -23.08 12000 20240805 116.67 30000 -13.33 20250102 20500 26.83 20250203 33800 -23.08 20241216 12000 116.67 20240805 3.13 N 052400 500 77 억 348372 N N 6 N 00 N