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
064850/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
20250221,160612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,40,2,0.55,124806360,17147,78.75,7270,7350,7180,9430,5090,7260,7278.61,6.80,0,7464,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,833,11.37,1.36,12,0.15,642.00,5362.00,38450,20240924,-81.01,5500,20240306,32.73,8130,-10.21,20250108,6680,9.28,20250212,38450,-81.01,20240924,5500,32.73,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,40,2,0.55,121513460,16695,76.67,7270,7350,7180,9430,5090,7260,7278.43,6.80,0,7094,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,833,11.37,1.36,12,0.15,642.00,5362.00,38450,20240924,-81.01,5500,20240306,32.73,8130,-10.21,20250108,6680,9.28,20250212,38450,-81.01,20240924,5500,32.73,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,50,2,0.69,111642870,15342,70.46,7270,7350,7180,9430,5090,7260,7276.94,6.80,0,6506,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,834,11.39,1.36,12,0.13,642.00,5362.00,38450,20240924,-80.99,5500,20240306,32.91,8130,-10.09,20250108,6680,9.43,20250212,38450,-80.99,20240924,5500,32.91,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,130613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,20,2,0.28,53153680,7323,33.63,7270,7350,7180,9430,5090,7260,7258.46,6.80,0,508,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,831,11.34,1.36,12,0.06,642.00,5362.00,38450,20240924,-81.07,5500,20240306,32.36,8130,-10.46,20250108,6680,8.98,20250212,38450,-81.07,20240924,5500,32.36,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,120614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-10,5,-0.14,44988420,6198,28.47,7270,7350,7180,9430,5090,7260,7258.54,6.80,0,25,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,827,11.29,1.35,12,0.05,642.00,5362.00,38450,20240924,-81.14,5500,20240306,31.82,8130,-10.82,20250108,6680,8.53,20250212,38450,-81.14,20240924,5500,31.82,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,110611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,0,3,0.00,37012830,5098,23.41,7270,7350,7180,9430,5090,7260,7260.26,6.80,0,25,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,828,11.31,1.35,12,0.04,642.00,5362.00,38450,20240924,-81.12,5500,20240306,32.00,8130,-10.70,20250108,6680,8.68,20250212,38450,-81.12,20240924,5500,32.00,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,100612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,0,3,0.00,31836290,4385,20.14,7270,7350,7180,9430,5090,7260,7260.27,6.80,0,-146,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,828,11.31,1.35,12,0.04,642.00,5362.00,38450,20240924,-81.12,5500,20240306,32.00,8130,-10.70,20250108,6680,8.68,20250212,38450,-81.12,20240924,5500,32.00,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250221,090613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,30,2,0.41,1047040,144,0.66,7270,7300,7270,9430,5090,7260,7271.11,6.80,0,-61,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,832,11.36,1.36,12,0.00,642.00,5362.00,38450,20240924,-81.04,5500,20240306,32.55,8130,-10.33,20250108,6680,9.13,20250212,38450,-81.04,20240924,5500,32.55,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N
20250220,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-100,5,-1.36,157331090,21774,110.23,7360,7370,7170,9560,5160,7360,7225.64,6.81,0,-2023,7480,7420,7310,7250,7140,7450,7280,61,2200,500,4410,10,1,11410332,828,11.31,1.35,12,0.19,642.00,5362.00,38450,20240924,-81.12,5500,20240306,32.00,8130,-10.70,20250108,6680,8.68,20250212,38450,-81.12,20240924,5500,32.00,20240306,0.77,N,064850,500,60 억,,777560,N,N,0,N,00,N
20250220,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-150,5,-2.04,128242840,17744,89.83,7360,7370,7170,9560,5160,7360,7227.39,6.81,0,-2155,7480,7420,7310,7250,7140,7450,7280,61,2200,500,4410,10,1,11410332,823,11.23,1.34,12,0.16,642.00,5362.00,38450,20240924,-81.25,5500,20240306,31.09,8130,-11.32,20250108,6680,7.93,20250212,38450,-81.25,20240924,5500,31.09,20240306,0.77,N,064850,500,60 억,,777560,N,N,0,N,00,N
20250220,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-150,5,-2.04,112168200,15509,78.51,7360,7370,7170,9560,5160,7360,7232.46,6.81,0,-2807,7480,7420,7310,7250,7140,7450,7280,61,2200,500,4410,10,1,11410332,823,11.23,1.34,12,0.14,642.00,5362.00,38450,20240924,-81.25,5500,20240306,31.09,8130,-11.32,20250108,6680,7.93,20250212,38450,-81.25,20240924,5500,31.09,20240306,0.77,N,064850,500,60 억,,777560,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 160612 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 40 2 0.55 124806360 17147 78.75 7270 7350 7180 9430 5090 7260 7278.61 6.80 0 7464 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 833 11.37 1.36 12 0.15 642.00 5362.00 38450 20240924 -81.01 5500 20240306 32.73 8130 -10.21 20250108 6680 9.28 20250212 38450 -81.01 20240924 5500 32.73 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
3 20250221 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 7300 40 2 0.55 121513460 16695 76.67 7270 7350 7180 9430 5090 7260 7278.43 6.80 0 7094 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 833 11.37 1.36 12 0.15 642.00 5362.00 38450 20240924 -81.01 5500 20240306 32.73 8130 -10.21 20250108 6680 9.28 20250212 38450 -81.01 20240924 5500 32.73 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
4 20250221 140613 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 50 2 0.69 111642870 15342 70.46 7270 7350 7180 9430 5090 7260 7276.94 6.80 0 6506 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 834 11.39 1.36 12 0.13 642.00 5362.00 38450 20240924 -80.99 5500 20240306 32.91 8130 -10.09 20250108 6680 9.43 20250212 38450 -80.99 20240924 5500 32.91 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
5 20250221 130613 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 20 2 0.28 53153680 7323 33.63 7270 7350 7180 9430 5090 7260 7258.46 6.80 0 508 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 831 11.34 1.36 12 0.06 642.00 5362.00 38450 20240924 -81.07 5500 20240306 32.36 8130 -10.46 20250108 6680 8.98 20250212 38450 -81.07 20240924 5500 32.36 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
6 20250221 120614 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -10 5 -0.14 44988420 6198 28.47 7270 7350 7180 9430 5090 7260 7258.54 6.80 0 25 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 827 11.29 1.35 12 0.05 642.00 5362.00 38450 20240924 -81.14 5500 20240306 31.82 8130 -10.82 20250108 6680 8.53 20250212 38450 -81.14 20240924 5500 31.82 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
7 20250221 110611 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 0 3 0.00 37012830 5098 23.41 7270 7350 7180 9430 5090 7260 7260.26 6.80 0 25 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 828 11.31 1.35 12 0.04 642.00 5362.00 38450 20240924 -81.12 5500 20240306 32.00 8130 -10.70 20250108 6680 8.68 20250212 38450 -81.12 20240924 5500 32.00 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
8 20250221 100612 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 0 3 0.00 31836290 4385 20.14 7270 7350 7180 9430 5090 7260 7260.27 6.80 0 -146 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 828 11.31 1.35 12 0.04 642.00 5362.00 38450 20240924 -81.12 5500 20240306 32.00 8130 -10.70 20250108 6680 8.68 20250212 38450 -81.12 20240924 5500 32.00 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
9 20250221 090613 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 30 2 0.41 1047040 144 0.66 7270 7300 7270 9430 5090 7260 7271.11 6.80 0 -61 7466 7362 7266 7162 7066 7315 7115 61 2170 500 4350 10 1 11410332 832 11.36 1.36 12 0.00 642.00 5362.00 38450 20240924 -81.04 5500 20240306 32.55 8130 -10.33 20250108 6680 9.13 20250212 38450 -81.04 20240924 5500 32.55 20240306 0.77 N 064850 500 60 억 775737 N N 0 N 00 N
10 20250220 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -100 5 -1.36 157331090 21774 110.23 7360 7370 7170 9560 5160 7360 7225.64 6.81 0 -2023 7480 7420 7310 7250 7140 7450 7280 61 2200 500 4410 10 1 11410332 828 11.31 1.35 12 0.19 642.00 5362.00 38450 20240924 -81.12 5500 20240306 32.00 8130 -10.70 20250108 6680 8.68 20250212 38450 -81.12 20240924 5500 32.00 20240306 0.77 N 064850 500 60 억 777560 N N 0 N 00 N
11 20250220 150611 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -150 5 -2.04 128242840 17744 89.83 7360 7370 7170 9560 5160 7360 7227.39 6.81 0 -2155 7480 7420 7310 7250 7140 7450 7280 61 2200 500 4410 10 1 11410332 823 11.23 1.34 12 0.16 642.00 5362.00 38450 20240924 -81.25 5500 20240306 31.09 8130 -11.32 20250108 6680 7.93 20250212 38450 -81.25 20240924 5500 31.09 20240306 0.77 N 064850 500 60 억 777560 N N 0 N 00 N
12 20250220 140611 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -150 5 -2.04 112168200 15509 78.51 7360 7370 7170 9560 5160 7360 7232.46 6.81 0 -2807 7480 7420 7310 7250 7140 7450 7280 61 2200 500 4410 10 1 11410332 823 11.23 1.34 12 0.14 642.00 5362.00 38450 20240924 -81.25 5500 20240306 31.09 8130 -11.32 20250108 6680 7.93 20250212 38450 -81.25 20240924 5500 31.09 20240306 0.77 N 064850 500 60 억 777560 N N 0 N 00 N