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
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
20250219,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,40,2,0.55,143487800,19703,43.14,7310,7370,7200,9510,5130,7320,7282.54,6.83,0,-2114,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,840,11.46,1.37,12,0.17,642.00,5362.00,38450,20240924,-80.86,5500,20240306,33.82,8130,-9.47,20250108,6680,10.18,20250212,38450,-80.86,20240924,5500,33.82,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,150609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-30,5,-0.41,136715600,18781,41.12,7310,7370,7200,9510,5130,7320,7279.46,6.83,0,-2021,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,832,11.36,1.36,12,0.16,642.00,5362.00,38450,20240924,-81.04,5500,20240306,32.55,8130,-10.33,20250108,6680,9.13,20250212,38450,-81.04,20240924,5500,32.55,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-10,5,-0.14,92662650,12757,27.93,7310,7370,7200,9510,5130,7320,7263.67,6.83,0,-4087,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,834,11.39,1.36,12,0.11,642.00,5362.00,38450,20240924,-80.99,5500,20240306,32.91,8130,-10.09,20250108,6680,9.43,20250212,38450,-80.99,20240924,5500,32.91,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,130607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-50,5,-0.68,87397240,12033,26.35,7310,7370,7200,9510,5130,7320,7263.13,6.83,0,-4315,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,830,11.32,1.36,12,0.11,642.00,5362.00,38450,20240924,-81.09,5500,20240306,32.18,8130,-10.58,20250108,6680,8.83,20250212,38450,-81.09,20240924,5500,32.18,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,120607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-100,5,-1.37,78873950,10857,23.77,7310,7370,7200,9510,5130,7320,7264.80,6.83,0,-4470,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,824,11.25,1.35,12,0.10,642.00,5362.00,38450,20240924,-81.22,5500,20240306,31.27,8130,-11.19,20250108,6680,8.08,20250212,38450,-81.22,20240924,5500,31.27,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-70,5,-0.96,73148870,10065,22.04,7310,7370,7200,9510,5130,7320,7267.65,6.83,0,-4694,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,827,11.29,1.35,12,0.09,642.00,5362.00,38450,20240924,-81.14,5500,20240306,31.82,8130,-10.82,20250108,6680,8.53,20250212,38450,-81.14,20240924,5500,31.82,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-60,5,-0.82,46358230,6360,13.93,7310,7370,7230,9510,5130,7320,7289.03,6.83,0,-3752,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,828,11.31,1.35,12,0.06,642.00,5362.00,38450,20240924,-81.12,5500,20240306,32.00,8130,-10.70,20250108,6680,8.68,20250212,38450,-81.12,20240924,5500,32.00,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250219,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,0,3,0.00,16934390,2320,5.08,7310,7370,7240,9510,5130,7320,7299.31,6.83,0,-1360,7640,7480,7340,7180,7040,7560,7260,61,2190,500,4390,10,1,11410332,835,11.40,1.37,12,0.02,642.00,5362.00,38450,20240924,-80.96,5500,20240306,33.09,8130,-9.96,20250108,6680,9.58,20250212,38450,-80.96,20240924,5500,33.09,20240306,0.76,N,064850,500,60 억,,779486,N,N,0,N,00,N
20250218,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,120,2,1.67,334957910,45546,267.29,7210,7500,7200,9360,5040,7200,7354.28,6.75,0,10002,7333,7266,7133,7066,6933,7300,7100,61,2160,500,4320,10,1,11410332,835,11.40,1.37,12,0.40,642.00,5362.00,38450,20240924,-80.96,5500,20240306,33.09,8130,-9.96,20250108,6680,9.58,20250212,38450,-80.96,20240924,5500,33.09,20240306,0.73,N,064850,500,60 억,,769670,N,N,0,N,00,N
20250218,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,80,2,1.11,308507920,41914,245.97,7210,7500,7200,9360,5040,7200,7360.50,6.75,0,10853,7333,7266,7133,7066,6933,7300,7100,61,2160,500,4320,10,1,11410332,831,11.34,1.36,12,0.37,642.00,5362.00,38450,20240924,-81.07,5500,20240306,32.36,8130,-10.46,20250108,6680,8.98,20250212,38450,-81.07,20240924,5500,32.36,20240306,0.73,N,064850,500,60 억,,769670,N,N,0,N,00,N
20250218,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,80,2,1.11,266262870,36113,211.93,7210,7500,7200,9360,5040,7200,7373.05,6.75,0,11607,7333,7266,7133,7066,6933,7300,7100,61,2160,500,4320,10,1,11410332,831,11.34,1.36,12,0.32,642.00,5362.00,38450,20240924,-81.07,5500,20240306,32.36,8130,-10.46,20250108,6680,8.98,20250212,38450,-81.07,20240924,5500,32.36,20240306,0.73,N,064850,500,60 억,,769670,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 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 7360 40 2 0.55 143487800 19703 43.14 7310 7370 7200 9510 5130 7320 7282.54 6.83 0 -2114 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 840 11.46 1.37 12 0.17 642.00 5362.00 38450 20240924 -80.86 5500 20240306 33.82 8130 -9.47 20250108 6680 10.18 20250212 38450 -80.86 20240924 5500 33.82 20240306 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
3 20250219 150609 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 -30 5 -0.41 136715600 18781 41.12 7310 7370 7200 9510 5130 7320 7279.46 6.83 0 -2021 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 832 11.36 1.36 12 0.16 642.00 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 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
4 20250219 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -10 5 -0.14 92662650 12757 27.93 7310 7370 7200 9510 5130 7320 7263.67 6.83 0 -4087 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 834 11.39 1.36 12 0.11 642.00 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 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
5 20250219 130607 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -50 5 -0.68 87397240 12033 26.35 7310 7370 7200 9510 5130 7320 7263.13 6.83 0 -4315 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 830 11.32 1.36 12 0.11 642.00 5362.00 38450 20240924 -81.09 5500 20240306 32.18 8130 -10.58 20250108 6680 8.83 20250212 38450 -81.09 20240924 5500 32.18 20240306 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
6 20250219 120607 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 -100 5 -1.37 78873950 10857 23.77 7310 7370 7200 9510 5130 7320 7264.80 6.83 0 -4470 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 824 11.25 1.35 12 0.10 642.00 5362.00 38450 20240924 -81.22 5500 20240306 31.27 8130 -11.19 20250108 6680 8.08 20250212 38450 -81.22 20240924 5500 31.27 20240306 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
7 20250219 110607 57 100.00 KOSDAQ IT 서비스 N N N N N 7250 -70 5 -0.96 73148870 10065 22.04 7310 7370 7200 9510 5130 7320 7267.65 6.83 0 -4694 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 827 11.29 1.35 12 0.09 642.00 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 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
8 20250219 100607 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -60 5 -0.82 46358230 6360 13.93 7310 7370 7230 9510 5130 7320 7289.03 6.83 0 -3752 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 828 11.31 1.35 12 0.06 642.00 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 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
9 20250219 090609 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 0 3 0.00 16934390 2320 5.08 7310 7370 7240 9510 5130 7320 7299.31 6.83 0 -1360 7640 7480 7340 7180 7040 7560 7260 61 2190 500 4390 10 1 11410332 835 11.40 1.37 12 0.02 642.00 5362.00 38450 20240924 -80.96 5500 20240306 33.09 8130 -9.96 20250108 6680 9.58 20250212 38450 -80.96 20240924 5500 33.09 20240306 0.76 N 064850 500 60 억 779486 N N 0 N 00 N
10 20250218 160606 57 100.00 KOSDAQ IT 서비스 N N N N N 7320 120 2 1.67 334957910 45546 267.29 7210 7500 7200 9360 5040 7200 7354.28 6.75 0 10002 7333 7266 7133 7066 6933 7300 7100 61 2160 500 4320 10 1 11410332 835 11.40 1.37 12 0.40 642.00 5362.00 38450 20240924 -80.96 5500 20240306 33.09 8130 -9.96 20250108 6680 9.58 20250212 38450 -80.96 20240924 5500 33.09 20240306 0.73 N 064850 500 60 억 769670 N N 0 N 00 N
11 20250218 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 80 2 1.11 308507920 41914 245.97 7210 7500 7200 9360 5040 7200 7360.50 6.75 0 10853 7333 7266 7133 7066 6933 7300 7100 61 2160 500 4320 10 1 11410332 831 11.34 1.36 12 0.37 642.00 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 0.73 N 064850 500 60 억 769670 N N 0 N 00 N
12 20250218 140607 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 80 2 1.11 266262870 36113 211.93 7210 7500 7200 9360 5040 7200 7373.05 6.75 0 11607 7333 7266 7133 7066 6933 7300 7100 61 2160 500 4320 10 1 11410332 831 11.34 1.36 12 0.32 642.00 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 0.73 N 064850 500 60 억 769670 N N 0 N 00 N