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
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
20250219,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,65,2,2.56,1222278335,466609,309.74,2580,2685,2560,3295,1775,2535,2619.51,2.87,0,56113,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,380,8.33,0.84,12,3.19,312.00,3106.00,4350,20240223,-40.23,1911,20241209,36.05,3330,-21.92,20250109,1971,31.91,20250102,4350,-40.23,20240223,1911,36.05,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,30,2,1.18,1205104725,459976,305.34,2580,2685,2560,3295,1775,2535,2619.93,2.87,0,55375,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,375,8.22,0.83,12,3.15,312.00,3106.00,4350,20240223,-41.03,1911,20241209,34.22,3330,-22.97,20250109,1971,30.14,20250102,4350,-41.03,20240223,1911,34.22,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,60,2,2.37,1077157800,410215,272.31,2580,2685,2560,3295,1775,2535,2625.84,2.87,0,35839,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,379,8.32,0.84,12,2.81,312.00,3106.00,4350,20240223,-40.34,1911,20241209,35.79,3330,-22.07,20250109,1971,31.66,20250102,4350,-40.34,20240223,1911,35.79,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,75,2,2.96,966304725,367526,243.97,2580,2685,2560,3295,1775,2535,2629.21,2.87,0,28951,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,381,8.37,0.84,12,2.52,312.00,3106.00,4350,20240223,-40.00,1911,20241209,36.58,3330,-21.62,20250109,1971,32.42,20250102,4350,-40.00,20240223,1911,36.58,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,85,2,3.35,837837895,318340,211.32,2580,2685,2560,3295,1775,2535,2631.90,2.87,0,19723,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,383,8.40,0.84,12,2.18,312.00,3106.00,4350,20240223,-39.77,1911,20241209,37.10,3330,-21.32,20250109,1971,32.93,20250102,4350,-39.77,20240223,1911,37.10,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,110533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,70,2,2.76,803246045,305114,202.54,2580,2685,2560,3295,1775,2535,2632.61,2.87,0,18583,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,381,8.35,0.84,12,2.09,312.00,3106.00,4350,20240223,-40.11,1911,20241209,36.32,3330,-21.77,20250109,1971,32.17,20250102,4350,-40.11,20240223,1911,36.32,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,90,2,3.55,721405005,273800,181.75,2580,2685,2560,3295,1775,2535,2634.79,2.87,0,14545,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,383,8.41,0.85,12,1.87,312.00,3106.00,4350,20240223,-39.66,1911,20241209,37.36,3330,-21.17,20250109,1971,33.18,20250102,4350,-39.66,20240223,1911,37.36,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250219,090534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,50,2,1.97,35115035,13592,9.02,2580,2605,2565,3295,1775,2535,2583.51,2.87,0,-2817,2578,2556,2533,2511,2488,2545,2500,73,760,500,1720,5,1,14607936,378,8.29,0.83,12,0.09,312.00,3106.00,4350,20240223,-40.57,1911,20241209,35.27,3330,-22.37,20250109,1971,31.15,20250102,4350,-40.57,20240223,1911,35.27,20241209,1.89,N,052460,500,73 억,,419696,N,N,0,N,00,N
20250218,160532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,288231835,113881,94.78,2550,2555,2510,3305,1785,2545,2530.98,2.71,0,23873,2575,2560,2535,2520,2495,2567,2527,73,760,500,1730,5,1,14607936,370,8.12,0.82,12,0.78,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.92,N,052460,500,73 억,,395632,N,N,0,N,00,N
20250218,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,256030880,101225,84.25,2550,2550,2510,3305,1785,2545,2529.32,2.71,0,25818,2575,2560,2535,2520,2495,2567,2527,73,760,500,1730,5,1,14607936,370,8.12,0.82,12,0.69,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.92,N,052460,500,73 억,,395632,N,N,0,N,00,N
20250218,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,234178155,92615,77.08,2550,2550,2510,3305,1785,2545,2528.51,2.71,0,24334,2575,2560,2535,2520,2495,2567,2527,73,760,500,1730,5,1,14607936,370,8.12,0.82,12,0.63,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.92,N,052460,500,73 억,,395632,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 160533 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 65 2 2.56 1222278335 466609 309.74 2580 2685 2560 3295 1775 2535 2619.51 2.87 0 56113 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 380 8.33 0.84 12 3.19 312.00 3106.00 4350 20240223 -40.23 1911 20241209 36.05 3330 -21.92 20250109 1971 31.91 20250102 4350 -40.23 20240223 1911 36.05 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
3 20250219 150534 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 30 2 1.18 1205104725 459976 305.34 2580 2685 2560 3295 1775 2535 2619.93 2.87 0 55375 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 375 8.22 0.83 12 3.15 312.00 3106.00 4350 20240223 -41.03 1911 20241209 34.22 3330 -22.97 20250109 1971 30.14 20250102 4350 -41.03 20240223 1911 34.22 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
4 20250219 140531 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 60 2 2.37 1077157800 410215 272.31 2580 2685 2560 3295 1775 2535 2625.84 2.87 0 35839 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 379 8.32 0.84 12 2.81 312.00 3106.00 4350 20240223 -40.34 1911 20241209 35.79 3330 -22.07 20250109 1971 31.66 20250102 4350 -40.34 20240223 1911 35.79 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
5 20250219 130533 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 75 2 2.96 966304725 367526 243.97 2580 2685 2560 3295 1775 2535 2629.21 2.87 0 28951 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 381 8.37 0.84 12 2.52 312.00 3106.00 4350 20240223 -40.00 1911 20241209 36.58 3330 -21.62 20250109 1971 32.42 20250102 4350 -40.00 20240223 1911 36.58 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
6 20250219 120532 57 100.00 KOSDAQ IT 서비스 N N N N N 2620 85 2 3.35 837837895 318340 211.32 2580 2685 2560 3295 1775 2535 2631.90 2.87 0 19723 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 383 8.40 0.84 12 2.18 312.00 3106.00 4350 20240223 -39.77 1911 20241209 37.10 3330 -21.32 20250109 1971 32.93 20250102 4350 -39.77 20240223 1911 37.10 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
7 20250219 110533 57 100.00 KOSDAQ IT 서비스 N N N N N 2605 70 2 2.76 803246045 305114 202.54 2580 2685 2560 3295 1775 2535 2632.61 2.87 0 18583 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 381 8.35 0.84 12 2.09 312.00 3106.00 4350 20240223 -40.11 1911 20241209 36.32 3330 -21.77 20250109 1971 32.17 20250102 4350 -40.11 20240223 1911 36.32 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
8 20250219 100532 57 100.00 KOSDAQ IT 서비스 N N N N N 2625 90 2 3.55 721405005 273800 181.75 2580 2685 2560 3295 1775 2535 2634.79 2.87 0 14545 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 383 8.41 0.85 12 1.87 312.00 3106.00 4350 20240223 -39.66 1911 20241209 37.36 3330 -21.17 20250109 1971 33.18 20250102 4350 -39.66 20240223 1911 37.36 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
9 20250219 090534 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 50 2 1.97 35115035 13592 9.02 2580 2605 2565 3295 1775 2535 2583.51 2.87 0 -2817 2578 2556 2533 2511 2488 2545 2500 73 760 500 1720 5 1 14607936 378 8.29 0.83 12 0.09 312.00 3106.00 4350 20240223 -40.57 1911 20241209 35.27 3330 -22.37 20250109 1971 31.15 20250102 4350 -40.57 20240223 1911 35.27 20241209 1.89 N 052460 500 73 억 419696 N N 0 N 00 N
10 20250218 160532 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -10 5 -0.39 288231835 113881 94.78 2550 2555 2510 3305 1785 2545 2530.98 2.71 0 23873 2575 2560 2535 2520 2495 2567 2527 73 760 500 1730 5 1 14607936 370 8.12 0.82 12 0.78 312.00 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 1.92 N 052460 500 73 억 395632 N N 0 N 00 N
11 20250218 150532 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -10 5 -0.39 256030880 101225 84.25 2550 2550 2510 3305 1785 2545 2529.32 2.71 0 25818 2575 2560 2535 2520 2495 2567 2527 73 760 500 1730 5 1 14607936 370 8.12 0.82 12 0.69 312.00 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 1.92 N 052460 500 73 억 395632 N N 0 N 00 N
12 20250218 140532 57 100.00 KOSDAQ IT 서비스 N N N N N 2535 -10 5 -0.39 234178155 92615 77.08 2550 2550 2510 3305 1785 2545 2528.51 2.71 0 24334 2575 2560 2535 2520 2495 2567 2527 73 760 500 1730 5 1 14607936 370 8.12 0.82 12 0.63 312.00 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 1.92 N 052460 500 73 억 395632 N N 0 N 00 N