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
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
20250219,160605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3140,40,2,1.29,884333510,282680,123.96,3110,3150,3095,4030,2170,3100,3128.33,5.23,0,22105,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2165,-7.77,0.72,12,0.41,-404.00,4375.00,4820,20240610,-34.85,2555,20241209,22.90,3590,-12.53,20250123,2840,10.56,20250102,4820,-34.85,20240610,2555,22.90,20241209,4.33,N,064260,500,344 억,,3603193,N,N,680,N,00,N
20250219,150606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3145,45,2,1.45,810447425,259161,113.65,3110,3150,3095,4030,2170,3100,3127.20,5.23,0,26455,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2168,-7.78,0.72,12,0.38,-404.00,4375.00,4820,20240610,-34.75,2555,20241209,23.09,3590,-12.40,20250123,2840,10.74,20250102,4820,-34.75,20240610,2555,23.09,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250219,140603,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3150,50,2,1.61,705023875,225641,98.95,3110,3150,3095,4030,2170,3100,3124.54,5.23,0,30612,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2172,-7.80,0.72,12,0.33,-404.00,4375.00,4820,20240610,-34.65,2555,20241209,23.29,3590,-12.26,20250123,2840,10.92,20250102,4820,-34.65,20240610,2555,23.29,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250219,130605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3135,35,2,1.13,543428110,174126,76.36,3110,3140,3095,4030,2170,3100,3120.89,5.23,0,27501,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2162,-7.76,0.72,12,0.25,-404.00,4375.00,4820,20240610,-34.96,2555,20241209,22.70,3590,-12.67,20250123,2840,10.39,20250102,4820,-34.96,20240610,2555,22.70,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250219,120604,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3135,35,2,1.13,438736070,140709,61.70,3110,3140,3095,4030,2170,3100,3118.04,5.23,0,21389,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2162,-7.76,0.72,12,0.20,-404.00,4375.00,4820,20240610,-34.96,2555,20241209,22.70,3590,-12.67,20250123,2840,10.39,20250102,4820,-34.96,20240610,2555,22.70,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250219,110605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3125,25,2,0.81,268186040,86220,37.81,3110,3125,3095,4030,2170,3100,3110.49,5.23,0,7612,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2155,-7.74,0.71,12,0.13,-404.00,4375.00,4820,20240610,-35.17,2555,20241209,22.31,3590,-12.95,20250123,2840,10.04,20250102,4820,-35.17,20240610,2555,22.31,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250219,100604,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3110,10,2,0.32,135384435,43547,19.10,3110,3125,3095,4030,2170,3100,3108.93,5.23,0,4492,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2144,-7.70,0.71,12,0.06,-404.00,4375.00,4820,20240610,-35.48,2555,20241209,21.72,3590,-13.37,20250123,2840,9.51,20250102,4820,-35.48,20240610,2555,21.72,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250219,090606,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3110,10,2,0.32,35025385,11265,4.94,3110,3120,3095,4030,2170,3100,3109.22,5.23,0,4248,3170,3135,3110,3075,3050,3122,3062,345,930,500,2290,5,1,68949040,2144,-7.70,0.71,12,0.02,-404.00,4375.00,4820,20240610,-35.48,2555,20241209,21.72,3590,-13.37,20250123,2840,9.51,20250102,4820,-35.48,20240610,2555,21.72,20241209,4.33,N,064260,500,344 억,,3603193,N,N,22,N,00,N
20250218,160603,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3100,-20,5,-0.64,701744150,225899,90.08,3120,3145,3085,4055,2185,3120,3106.46,5.22,0,4836,3180,3150,3105,3075,3030,3165,3090,345,935,500,2300,5,1,68949040,2137,-7.67,0.71,12,0.33,-404.00,4375.00,4820,20240610,-35.68,2555,20241209,21.33,3590,-13.65,20250123,2840,9.15,20250102,4820,-35.68,20240610,2555,21.33,20241209,4.34,N,064260,500,344 억,,3598210,N,N,22,N,00,N
20250218,150603,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3110,-10,5,-0.32,677244605,218000,86.93,3120,3145,3085,4055,2185,3120,3106.63,5.22,0,5714,3180,3150,3105,3075,3030,3165,3090,345,935,500,2300,5,1,68949040,2144,-7.70,0.71,12,0.32,-404.00,4375.00,4820,20240610,-35.48,2555,20241209,21.72,3590,-13.37,20250123,2840,9.51,20250102,4820,-35.48,20240610,2555,21.72,20241209,4.34,N,064260,500,344 억,,3598210,N,N,12,N,00,N
20250218,140604,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3095,-25,5,-0.80,595909370,191795,76.48,3120,3145,3085,4055,2185,3120,3107.01,5.22,0,1954,3180,3150,3105,3075,3030,3165,3090,345,935,500,2300,5,1,68949040,2134,-7.66,0.71,12,0.28,-404.00,4375.00,4820,20240610,-35.79,2555,20241209,21.14,3590,-13.79,20250123,2840,8.98,20250102,4820,-35.79,20240610,2555,21.14,20241209,4.34,N,064260,500,344 억,,3598210,N,N,12,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 160605 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3140 40 2 1.29 884333510 282680 123.96 3110 3150 3095 4030 2170 3100 3128.33 5.23 0 22105 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2165 -7.77 0.72 12 0.41 -404.00 4375.00 4820 20240610 -34.85 2555 20241209 22.90 3590 -12.53 20250123 2840 10.56 20250102 4820 -34.85 20240610 2555 22.90 20241209 4.33 N 064260 500 344 억 3603193 N N 680 N 00 N
3 20250219 150606 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3145 45 2 1.45 810447425 259161 113.65 3110 3150 3095 4030 2170 3100 3127.20 5.23 0 26455 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2168 -7.78 0.72 12 0.38 -404.00 4375.00 4820 20240610 -34.75 2555 20241209 23.09 3590 -12.40 20250123 2840 10.74 20250102 4820 -34.75 20240610 2555 23.09 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
4 20250219 140603 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3150 50 2 1.61 705023875 225641 98.95 3110 3150 3095 4030 2170 3100 3124.54 5.23 0 30612 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2172 -7.80 0.72 12 0.33 -404.00 4375.00 4820 20240610 -34.65 2555 20241209 23.29 3590 -12.26 20250123 2840 10.92 20250102 4820 -34.65 20240610 2555 23.29 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
5 20250219 130605 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3135 35 2 1.13 543428110 174126 76.36 3110 3140 3095 4030 2170 3100 3120.89 5.23 0 27501 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2162 -7.76 0.72 12 0.25 -404.00 4375.00 4820 20240610 -34.96 2555 20241209 22.70 3590 -12.67 20250123 2840 10.39 20250102 4820 -34.96 20240610 2555 22.70 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
6 20250219 120604 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3135 35 2 1.13 438736070 140709 61.70 3110 3140 3095 4030 2170 3100 3118.04 5.23 0 21389 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2162 -7.76 0.72 12 0.20 -404.00 4375.00 4820 20240610 -34.96 2555 20241209 22.70 3590 -12.67 20250123 2840 10.39 20250102 4820 -34.96 20240610 2555 22.70 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
7 20250219 110605 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3125 25 2 0.81 268186040 86220 37.81 3110 3125 3095 4030 2170 3100 3110.49 5.23 0 7612 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2155 -7.74 0.71 12 0.13 -404.00 4375.00 4820 20240610 -35.17 2555 20241209 22.31 3590 -12.95 20250123 2840 10.04 20250102 4820 -35.17 20240610 2555 22.31 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
8 20250219 100604 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3110 10 2 0.32 135384435 43547 19.10 3110 3125 3095 4030 2170 3100 3108.93 5.23 0 4492 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2144 -7.70 0.71 12 0.06 -404.00 4375.00 4820 20240610 -35.48 2555 20241209 21.72 3590 -13.37 20250123 2840 9.51 20250102 4820 -35.48 20240610 2555 21.72 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
9 20250219 090606 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3110 10 2 0.32 35025385 11265 4.94 3110 3120 3095 4030 2170 3100 3109.22 5.23 0 4248 3170 3135 3110 3075 3050 3122 3062 345 930 500 2290 5 1 68949040 2144 -7.70 0.71 12 0.02 -404.00 4375.00 4820 20240610 -35.48 2555 20241209 21.72 3590 -13.37 20250123 2840 9.51 20250102 4820 -35.48 20240610 2555 21.72 20241209 4.33 N 064260 500 344 억 3603193 N N 22 N 00 N
10 20250218 160603 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3100 -20 5 -0.64 701744150 225899 90.08 3120 3145 3085 4055 2185 3120 3106.46 5.22 0 4836 3180 3150 3105 3075 3030 3165 3090 345 935 500 2300 5 1 68949040 2137 -7.67 0.71 12 0.33 -404.00 4375.00 4820 20240610 -35.68 2555 20241209 21.33 3590 -13.65 20250123 2840 9.15 20250102 4820 -35.68 20240610 2555 21.33 20241209 4.34 N 064260 500 344 억 3598210 N N 22 N 00 N
11 20250218 150603 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3110 -10 5 -0.32 677244605 218000 86.93 3120 3145 3085 4055 2185 3120 3106.63 5.22 0 5714 3180 3150 3105 3075 3030 3165 3090 345 935 500 2300 5 1 68949040 2144 -7.70 0.71 12 0.32 -404.00 4375.00 4820 20240610 -35.48 2555 20241209 21.72 3590 -13.37 20250123 2840 9.51 20250102 4820 -35.48 20240610 2555 21.72 20241209 4.34 N 064260 500 344 억 3598210 N N 12 N 00 N
12 20250218 140604 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3095 -25 5 -0.80 595909370 191795 76.48 3120 3145 3085 4055 2185 3120 3107.01 5.22 0 1954 3180 3150 3105 3075 3030 3165 3090 345 935 500 2300 5 1 68949040 2134 -7.66 0.71 12 0.28 -404.00 4375.00 4820 20240610 -35.79 2555 20241209 21.14 3590 -13.79 20250123 2840 8.98 20250102 4820 -35.79 20240610 2555 21.14 20241209 4.34 N 064260 500 344 억 3598210 N N 12 N 00 N