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
064260/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
20250221,160609,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3070,-100,5,-3.15,2326344215,759840,199.90,3110,3120,2920,4120,2220,3170,3061.61,5.20,0,8146,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2117,-7.60,0.70,12,1.10,-404.00,4375.00,4820,20240610,-36.31,2555,20241209,20.16,3590,-14.48,20250123,2840,8.10,20250102,4820,-36.31,20240610,2555,20.16,20241209,4.30,N,064260,500,344 억,,3585387,N,N,145,N,00,N
20250221,150612,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3085,-85,5,-2.68,2258358545,737718,194.08,3110,3120,2920,4120,2220,3170,3061.28,5.20,0,6399,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2127,-7.64,0.71,12,1.07,-404.00,4375.00,4820,20240610,-36.00,2555,20241209,20.74,3590,-14.07,20250123,2840,8.63,20250102,4820,-36.00,20240610,2555,20.74,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250221,140610,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3070,-100,5,-3.15,2075484340,678312,178.45,3110,3120,2920,4120,2220,3170,3059.78,5.20,0,-30424,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2117,-7.60,0.70,12,0.98,-404.00,4375.00,4820,20240610,-36.31,2555,20241209,20.16,3590,-14.48,20250123,2840,8.10,20250102,4820,-36.31,20240610,2555,20.16,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250221,130610,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3065,-105,5,-3.31,1896394550,619969,163.10,3110,3120,2920,4120,2220,3170,3058.85,5.20,0,-28466,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2113,-7.59,0.70,12,0.90,-404.00,4375.00,4820,20240610,-36.41,2555,20241209,19.96,3590,-14.62,20250123,2840,7.92,20250102,4820,-36.41,20240610,2555,19.96,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250221,120611,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3050,-120,5,-3.79,1684666410,550871,144.92,3110,3120,2920,4120,2220,3170,3058.19,5.20,0,18554,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2103,-7.55,0.70,12,0.80,-404.00,4375.00,4820,20240610,-36.72,2555,20241209,19.37,3590,-15.04,20250123,2840,7.39,20250102,4820,-36.72,20240610,2555,19.37,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250221,110608,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3060,-110,5,-3.47,1423607510,465271,122.40,3110,3120,2920,4120,2220,3170,3059.74,5.20,0,58420,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2110,-7.57,0.70,12,0.67,-404.00,4375.00,4820,20240610,-36.51,2555,20241209,19.77,3590,-14.76,20250123,2840,7.75,20250102,4820,-36.51,20240610,2555,19.77,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250221,100609,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3080,-90,5,-2.84,1231825625,402673,105.93,3110,3120,2920,4120,2220,3170,3059.12,5.20,0,56080,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2124,-7.62,0.70,12,0.58,-404.00,4375.00,4820,20240610,-36.10,2555,20241209,20.55,3590,-14.21,20250123,2840,8.45,20250102,4820,-36.10,20240610,2555,20.55,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250221,090610,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3070,-100,5,-3.15,731217400,240226,63.20,3110,3120,2920,4120,2220,3170,3043.87,5.20,0,16454,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2117,-7.60,0.70,12,0.35,-404.00,4375.00,4820,20240610,-36.31,2555,20241209,20.16,3590,-14.48,20250123,2840,8.10,20250102,4820,-36.31,20240610,2555,20.16,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N
20250220,160606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3170,30,2,0.96,1192909925,376034,130.19,3150,3200,3135,4080,2200,3140,3172.35,5.26,0,-39678,3183,3161,3128,3106,3073,3172,3117,345,940,500,2320,5,1,68949040,2186,-7.85,0.72,12,0.55,-404.00,4375.00,4820,20240610,-34.23,2555,20241209,24.07,3590,-11.70,20250123,2840,11.62,20250102,4820,-34.23,20240610,2555,24.07,20241209,4.28,N,064260,500,344 억,,3625188,N,N,320,N,00,N
20250220,150608,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3170,30,2,0.96,1120338195,353133,122.26,3150,3200,3135,4080,2200,3140,3172.57,5.26,0,-38466,3183,3161,3128,3106,3073,3172,3117,345,940,500,2320,5,1,68949040,2186,-7.85,0.72,12,0.51,-404.00,4375.00,4820,20240610,-34.23,2555,20241209,24.07,3590,-11.70,20250123,2840,11.62,20250102,4820,-34.23,20240610,2555,24.07,20241209,4.28,N,064260,500,344 억,,3625188,N,N,690,N,00,N
20250220,140609,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3170,30,2,0.96,938980865,295785,102.41,3150,3200,3135,4080,2200,3140,3174.54,5.26,0,-18482,3183,3161,3128,3106,3073,3172,3117,345,940,500,2320,5,1,68949040,2186,-7.85,0.72,12,0.43,-404.00,4375.00,4820,20240610,-34.23,2555,20241209,24.07,3590,-11.70,20250123,2840,11.62,20250102,4820,-34.23,20240610,2555,24.07,20241209,4.28,N,064260,500,344 억,,3625188,N,N,690,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 160609 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3070 -100 5 -3.15 2326344215 759840 199.90 3110 3120 2920 4120 2220 3170 3061.61 5.20 0 8146 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2117 -7.60 0.70 12 1.10 -404.00 4375.00 4820 20240610 -36.31 2555 20241209 20.16 3590 -14.48 20250123 2840 8.10 20250102 4820 -36.31 20240610 2555 20.16 20241209 4.30 N 064260 500 344 억 3585387 N N 145 N 00 N
3 20250221 150612 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3085 -85 5 -2.68 2258358545 737718 194.08 3110 3120 2920 4120 2220 3170 3061.28 5.20 0 6399 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2127 -7.64 0.71 12 1.07 -404.00 4375.00 4820 20240610 -36.00 2555 20241209 20.74 3590 -14.07 20250123 2840 8.63 20250102 4820 -36.00 20240610 2555 20.74 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
4 20250221 140610 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3070 -100 5 -3.15 2075484340 678312 178.45 3110 3120 2920 4120 2220 3170 3059.78 5.20 0 -30424 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2117 -7.60 0.70 12 0.98 -404.00 4375.00 4820 20240610 -36.31 2555 20241209 20.16 3590 -14.48 20250123 2840 8.10 20250102 4820 -36.31 20240610 2555 20.16 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
5 20250221 130610 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3065 -105 5 -3.31 1896394550 619969 163.10 3110 3120 2920 4120 2220 3170 3058.85 5.20 0 -28466 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2113 -7.59 0.70 12 0.90 -404.00 4375.00 4820 20240610 -36.41 2555 20241209 19.96 3590 -14.62 20250123 2840 7.92 20250102 4820 -36.41 20240610 2555 19.96 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
6 20250221 120611 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3050 -120 5 -3.79 1684666410 550871 144.92 3110 3120 2920 4120 2220 3170 3058.19 5.20 0 18554 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2103 -7.55 0.70 12 0.80 -404.00 4375.00 4820 20240610 -36.72 2555 20241209 19.37 3590 -15.04 20250123 2840 7.39 20250102 4820 -36.72 20240610 2555 19.37 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
7 20250221 110608 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3060 -110 5 -3.47 1423607510 465271 122.40 3110 3120 2920 4120 2220 3170 3059.74 5.20 0 58420 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2110 -7.57 0.70 12 0.67 -404.00 4375.00 4820 20240610 -36.51 2555 20241209 19.77 3590 -14.76 20250123 2840 7.75 20250102 4820 -36.51 20240610 2555 19.77 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
8 20250221 100609 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3080 -90 5 -2.84 1231825625 402673 105.93 3110 3120 2920 4120 2220 3170 3059.12 5.20 0 56080 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2124 -7.62 0.70 12 0.58 -404.00 4375.00 4820 20240610 -36.10 2555 20241209 20.55 3590 -14.21 20250123 2840 8.45 20250102 4820 -36.10 20240610 2555 20.55 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
9 20250221 090610 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3070 -100 5 -3.15 731217400 240226 63.20 3110 3120 2920 4120 2220 3170 3043.87 5.20 0 16454 3233 3201 3168 3136 3103 3217 3152 345 950 500 2340 5 1 68949040 2117 -7.60 0.70 12 0.35 -404.00 4375.00 4820 20240610 -36.31 2555 20241209 20.16 3590 -14.48 20250123 2840 8.10 20250102 4820 -36.31 20240610 2555 20.16 20241209 4.30 N 064260 500 344 억 3585387 N N 320 N 00 N
10 20250220 160606 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3170 30 2 0.96 1192909925 376034 130.19 3150 3200 3135 4080 2200 3140 3172.35 5.26 0 -39678 3183 3161 3128 3106 3073 3172 3117 345 940 500 2320 5 1 68949040 2186 -7.85 0.72 12 0.55 -404.00 4375.00 4820 20240610 -34.23 2555 20241209 24.07 3590 -11.70 20250123 2840 11.62 20250102 4820 -34.23 20240610 2555 24.07 20241209 4.28 N 064260 500 344 억 3625188 N N 320 N 00 N
11 20250220 150608 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3170 30 2 0.96 1120338195 353133 122.26 3150 3200 3135 4080 2200 3140 3172.57 5.26 0 -38466 3183 3161 3128 3106 3073 3172 3117 345 940 500 2320 5 1 68949040 2186 -7.85 0.72 12 0.51 -404.00 4375.00 4820 20240610 -34.23 2555 20241209 24.07 3590 -11.70 20250123 2840 11.62 20250102 4820 -34.23 20240610 2555 24.07 20241209 4.28 N 064260 500 344 억 3625188 N N 690 N 00 N
12 20250220 140609 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3170 30 2 0.96 938980865 295785 102.41 3150 3200 3135 4080 2200 3140 3174.54 5.26 0 -18482 3183 3161 3128 3106 3073 3172 3117 345 940 500 2320 5 1 68949040 2186 -7.85 0.72 12 0.43 -404.00 4375.00 4820 20240610 -34.23 2555 20241209 24.07 3590 -11.70 20250123 2840 11.62 20250102 4820 -34.23 20240610 2555 24.07 20241209 4.28 N 064260 500 344 억 3625188 N N 690 N 00 N