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
064480/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
20250219,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-200,5,-3.29,824117820,138636,36.99,6060,6070,5860,7900,4260,6080,5944.20,1.70,0,-18103,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,703,19.67,1.37,12,1.16,299.00,4297.00,10480,20240514,-43.89,4645,20241115,26.59,7040,-16.48,20250204,5150,14.17,20250121,10480,-43.89,20240514,4645,26.59,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-160,5,-2.63,716362520,120345,32.11,6060,6070,5910,7900,4260,6080,5952.14,1.70,0,-18145,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,708,19.80,1.38,12,1.01,299.00,4297.00,10480,20240514,-43.51,4645,20241115,27.45,7040,-15.91,20250204,5150,14.95,20250121,10480,-43.51,20240514,4645,27.45,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-140,5,-2.30,641844450,107758,28.75,6060,6070,5920,7900,4260,6080,5955.88,1.70,0,-16559,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,710,19.87,1.38,12,0.90,299.00,4297.00,10480,20240514,-43.32,4645,20241115,27.88,7040,-15.62,20250204,5150,15.34,20250121,10480,-43.32,20240514,4645,27.88,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,130606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,-150,5,-2.47,616000000,103397,27.59,6060,6070,5920,7900,4260,6080,5957.14,1.70,0,-15947,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,709,19.83,1.38,12,0.87,299.00,4297.00,10480,20240514,-43.42,4645,20241115,27.66,7040,-15.77,20250204,5150,15.15,20250121,10480,-43.42,20240514,4645,27.66,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-140,5,-2.30,538029630,90258,24.08,6060,6070,5920,7900,4260,6080,5960.48,1.70,0,-15880,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,710,19.87,1.38,12,0.76,299.00,4297.00,10480,20240514,-43.32,4645,20241115,27.88,7040,-15.62,20250204,5150,15.34,20250121,10480,-43.32,20240514,4645,27.88,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,110606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-130,5,-2.14,507061670,85052,22.69,6060,6070,5920,7900,4260,6080,5961.22,1.70,0,-15779,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,711,19.90,1.38,12,0.71,299.00,4297.00,10480,20240514,-43.23,4645,20241115,28.09,7040,-15.48,20250204,5150,15.53,20250121,10480,-43.23,20240514,4645,28.09,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,100605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-140,5,-2.30,355893820,59682,15.92,6060,6070,5920,7900,4260,6080,5962.37,1.70,0,-10012,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,710,19.87,1.38,12,0.50,299.00,4297.00,10480,20240514,-43.32,4645,20241115,27.88,7040,-15.62,20250204,5150,15.34,20250121,10480,-43.32,20240514,4645,27.88,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250219,090607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-100,5,-1.64,74469370,12376,3.30,6060,6070,5970,7900,4260,6080,6015.12,1.70,0,-3082,6400,6240,6040,5880,5680,6320,5960,62,1820,500,3760,10,1,11952500,715,20.00,1.39,12,0.10,299.00,4297.00,10480,20240514,-42.94,4645,20241115,28.74,7040,-15.06,20250204,5150,16.12,20250121,10480,-42.94,20240514,4645,28.74,20241115,6.97,N,064480,500,61 억,,202842,N,N,0,N,00,N
20250218,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,120,2,2.01,2155057830,357297,389.86,6010,6200,5840,7740,4180,5960,6030.45,2.11,0,-48597,6080,6020,5900,5840,5720,6050,5870,62,1780,500,3690,10,1,11952500,727,20.33,1.41,12,2.99,299.00,4297.00,10480,20240514,-41.98,4645,20241115,30.89,7040,-13.64,20250204,5150,18.06,20250121,10480,-41.98,20240514,4645,30.89,20241115,7.07,N,064480,500,61 억,,251680,N,N,0,N,00,N
20250218,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,80,2,1.34,2005233860,332608,362.92,6010,6200,5840,7740,4180,5960,6028.82,2.11,0,-43719,6080,6020,5900,5840,5720,6050,5870,62,1780,500,3690,10,1,11952500,722,20.20,1.41,12,2.78,299.00,4297.00,10480,20240514,-42.37,4645,20241115,30.03,7040,-14.20,20250204,5150,17.28,20250121,10480,-42.37,20240514,4645,30.03,20241115,7.07,N,064480,500,61 억,,251680,N,N,0,N,00,N
20250218,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,70,2,1.17,1687563370,280038,305.56,6010,6200,5840,7740,4180,5960,6026.19,2.11,0,-30538,6080,6020,5900,5840,5720,6050,5870,62,1780,500,3690,10,1,11952500,721,20.17,1.40,12,2.34,299.00,4297.00,10480,20240514,-42.46,4645,20241115,29.82,7040,-14.35,20250204,5150,17.09,20250121,10480,-42.46,20240514,4645,29.82,20241115,7.07,N,064480,500,61 억,,251680,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 160606 57 100.00 KOSDAQ IT 서비스 N N N N N 5880 -200 5 -3.29 824117820 138636 36.99 6060 6070 5860 7900 4260 6080 5944.20 1.70 0 -18103 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 703 19.67 1.37 12 1.16 299.00 4297.00 10480 20240514 -43.89 4645 20241115 26.59 7040 -16.48 20250204 5150 14.17 20250121 10480 -43.89 20240514 4645 26.59 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
3 20250219 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 5920 -160 5 -2.63 716362520 120345 32.11 6060 6070 5910 7900 4260 6080 5952.14 1.70 0 -18145 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 708 19.80 1.38 12 1.01 299.00 4297.00 10480 20240514 -43.51 4645 20241115 27.45 7040 -15.91 20250204 5150 14.95 20250121 10480 -43.51 20240514 4645 27.45 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
4 20250219 140604 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 -140 5 -2.30 641844450 107758 28.75 6060 6070 5920 7900 4260 6080 5955.88 1.70 0 -16559 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 710 19.87 1.38 12 0.90 299.00 4297.00 10480 20240514 -43.32 4645 20241115 27.88 7040 -15.62 20250204 5150 15.34 20250121 10480 -43.32 20240514 4645 27.88 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
5 20250219 130606 57 100.00 KOSDAQ IT 서비스 N N N N N 5930 -150 5 -2.47 616000000 103397 27.59 6060 6070 5920 7900 4260 6080 5957.14 1.70 0 -15947 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 709 19.83 1.38 12 0.87 299.00 4297.00 10480 20240514 -43.42 4645 20241115 27.66 7040 -15.77 20250204 5150 15.15 20250121 10480 -43.42 20240514 4645 27.66 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
6 20250219 120605 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 -140 5 -2.30 538029630 90258 24.08 6060 6070 5920 7900 4260 6080 5960.48 1.70 0 -15880 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 710 19.87 1.38 12 0.76 299.00 4297.00 10480 20240514 -43.32 4645 20241115 27.88 7040 -15.62 20250204 5150 15.34 20250121 10480 -43.32 20240514 4645 27.88 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
7 20250219 110606 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 -130 5 -2.14 507061670 85052 22.69 6060 6070 5920 7900 4260 6080 5961.22 1.70 0 -15779 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 711 19.90 1.38 12 0.71 299.00 4297.00 10480 20240514 -43.23 4645 20241115 28.09 7040 -15.48 20250204 5150 15.53 20250121 10480 -43.23 20240514 4645 28.09 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
8 20250219 100605 57 100.00 KOSDAQ IT 서비스 N N N N N 5940 -140 5 -2.30 355893820 59682 15.92 6060 6070 5920 7900 4260 6080 5962.37 1.70 0 -10012 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 710 19.87 1.38 12 0.50 299.00 4297.00 10480 20240514 -43.32 4645 20241115 27.88 7040 -15.62 20250204 5150 15.34 20250121 10480 -43.32 20240514 4645 27.88 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
9 20250219 090607 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 -100 5 -1.64 74469370 12376 3.30 6060 6070 5970 7900 4260 6080 6015.12 1.70 0 -3082 6400 6240 6040 5880 5680 6320 5960 62 1820 500 3760 10 1 11952500 715 20.00 1.39 12 0.10 299.00 4297.00 10480 20240514 -42.94 4645 20241115 28.74 7040 -15.06 20250204 5150 16.12 20250121 10480 -42.94 20240514 4645 28.74 20241115 6.97 N 064480 500 61 억 202842 N N 0 N 00 N
10 20250218 160604 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 120 2 2.01 2155057830 357297 389.86 6010 6200 5840 7740 4180 5960 6030.45 2.11 0 -48597 6080 6020 5900 5840 5720 6050 5870 62 1780 500 3690 10 1 11952500 727 20.33 1.41 12 2.99 299.00 4297.00 10480 20240514 -41.98 4645 20241115 30.89 7040 -13.64 20250204 5150 18.06 20250121 10480 -41.98 20240514 4645 30.89 20241115 7.07 N 064480 500 61 억 251680 N N 0 N 00 N
11 20250218 150604 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 80 2 1.34 2005233860 332608 362.92 6010 6200 5840 7740 4180 5960 6028.82 2.11 0 -43719 6080 6020 5900 5840 5720 6050 5870 62 1780 500 3690 10 1 11952500 722 20.20 1.41 12 2.78 299.00 4297.00 10480 20240514 -42.37 4645 20241115 30.03 7040 -14.20 20250204 5150 17.28 20250121 10480 -42.37 20240514 4645 30.03 20241115 7.07 N 064480 500 61 억 251680 N N 0 N 00 N
12 20250218 140605 57 100.00 KOSDAQ IT 서비스 N N N N N 6030 70 2 1.17 1687563370 280038 305.56 6010 6200 5840 7740 4180 5960 6026.19 2.11 0 -30538 6080 6020 5900 5840 5720 6050 5870 62 1780 500 3690 10 1 11952500 721 20.17 1.40 12 2.34 299.00 4297.00 10480 20240514 -42.46 4645 20241115 29.82 7040 -14.35 20250204 5150 17.09 20250121 10480 -42.46 20240514 4645 29.82 20241115 7.07 N 064480 500 61 억 251680 N N 0 N 00 N