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
065370/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
20250219,160610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-100,5,-1.48,621858970,93934,60.92,6740,6770,6280,8760,4720,6740,6620.15,1.73,0,674,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,490,-14.89,1.26,12,1.27,-446.00,5262.00,9580,20241213,-30.69,3760,20241114,76.60,7010,-5.28,20250218,5030,32.01,20250131,9580,-30.69,20241213,3760,76.60,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-100,5,-1.48,593075560,89596,58.11,6740,6770,6280,8760,4720,6740,6619.44,1.73,0,2028,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,490,-14.89,1.26,12,1.21,-446.00,5262.00,9580,20241213,-30.69,3760,20241114,76.60,7010,-5.28,20250218,5030,32.01,20250131,9580,-30.69,20241213,3760,76.60,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-140,5,-2.08,538926110,81373,52.77,6740,6770,6280,8760,4720,6740,6622.91,1.73,0,3487,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,487,-14.80,1.25,12,1.10,-446.00,5262.00,9580,20241213,-31.11,3760,20241114,75.53,7010,-5.85,20250218,5030,31.21,20250131,9580,-31.11,20241213,3760,75.53,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,130609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-120,5,-1.78,465385430,70189,45.52,6740,6770,6280,8760,4720,6740,6630.46,1.73,0,5005,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,489,-14.84,1.26,12,0.95,-446.00,5262.00,9580,20241213,-30.90,3760,20241114,76.06,7010,-5.56,20250218,5030,31.61,20250131,9580,-30.90,20241213,3760,76.06,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-40,5,-0.59,413002600,62287,40.39,6740,6770,6280,8760,4720,6740,6630.64,1.73,0,5826,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,495,-15.02,1.27,12,0.84,-446.00,5262.00,9580,20241213,-30.06,3760,20241114,78.19,7010,-4.42,20250218,5030,33.20,20250131,9580,-30.06,20241213,3760,78.19,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-120,5,-1.78,362539070,54719,35.49,6740,6770,6280,8760,4720,6740,6625.47,1.73,0,7541,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,489,-14.84,1.26,12,0.74,-446.00,5262.00,9580,20241213,-30.90,3760,20241114,76.06,7010,-5.56,20250218,5030,31.61,20250131,9580,-30.90,20241213,3760,76.06,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,100609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-40,5,-0.59,263764170,39753,25.78,6740,6770,6280,8760,4720,6740,6635.08,1.73,0,5036,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,495,-15.02,1.27,12,0.54,-446.00,5262.00,9580,20241213,-30.06,3760,20241114,78.19,7010,-4.42,20250218,5030,33.20,20250131,9580,-30.06,20241213,3760,78.19,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250219,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-130,5,-1.93,87668140,13423,8.71,6740,6740,6280,8760,4720,6740,6531.19,1.73,0,1502,7280,7010,6740,6470,6200,6875,6335,37,2020,500,4040,10,1,7383954,488,-14.82,1.26,12,0.18,-446.00,5262.00,9580,20241213,-31.00,3760,20241114,75.80,7010,-5.71,20250218,5030,31.41,20250131,9580,-31.00,20241213,3760,75.80,20241114,0.98,N,065370,500,36 억,,127739,N,N,0,N,00,N
20250218,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,140,2,2.12,1033189170,153865,100.62,7010,7010,6470,8580,4620,6600,6714.89,2.03,0,-22110,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,498,-15.11,1.28,12,2.08,-446.00,5262.00,9580,20241213,-29.65,3760,20241114,79.26,7010,-3.85,20250218,5030,34.00,20250131,9580,-29.65,20241213,3760,79.26,20241114,0.96,N,065370,500,36 억,,149843,N,N,0,N,00,N
20250218,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,120,2,1.82,997458180,148554,97.15,7010,7010,6470,8580,4620,6600,6714.45,2.03,0,-22180,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,496,-15.07,1.28,12,2.01,-446.00,5262.00,9580,20241213,-29.85,3760,20241114,78.72,7010,-4.14,20250218,5030,33.60,20250131,9580,-29.85,20241213,3760,78.72,20241114,0.96,N,065370,500,36 억,,149843,N,N,0,N,00,N
20250218,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,110,2,1.67,947844740,141169,92.32,7010,7010,6470,8580,4620,6600,6714.26,2.03,0,-20837,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,495,-15.04,1.28,12,1.91,-446.00,5262.00,9580,20241213,-29.96,3760,20241114,78.46,7010,-4.28,20250218,5030,33.40,20250131,9580,-29.96,20241213,3760,78.46,20241114,0.96,N,065370,500,36 억,,149843,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 160610 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -100 5 -1.48 621858970 93934 60.92 6740 6770 6280 8760 4720 6740 6620.15 1.73 0 674 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 490 -14.89 1.26 12 1.27 -446.00 5262.00 9580 20241213 -30.69 3760 20241114 76.60 7010 -5.28 20250218 5030 32.01 20250131 9580 -30.69 20241213 3760 76.60 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
3 20250219 150611 57 100.00 KOSDAQ IT 서비스 N N N N N 6640 -100 5 -1.48 593075560 89596 58.11 6740 6770 6280 8760 4720 6740 6619.44 1.73 0 2028 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 490 -14.89 1.26 12 1.21 -446.00 5262.00 9580 20241213 -30.69 3760 20241114 76.60 7010 -5.28 20250218 5030 32.01 20250131 9580 -30.69 20241213 3760 76.60 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
4 20250219 140608 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 -140 5 -2.08 538926110 81373 52.77 6740 6770 6280 8760 4720 6740 6622.91 1.73 0 3487 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 487 -14.80 1.25 12 1.10 -446.00 5262.00 9580 20241213 -31.11 3760 20241114 75.53 7010 -5.85 20250218 5030 31.21 20250131 9580 -31.11 20241213 3760 75.53 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
5 20250219 130609 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -120 5 -1.78 465385430 70189 45.52 6740 6770 6280 8760 4720 6740 6630.46 1.73 0 5005 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 489 -14.84 1.26 12 0.95 -446.00 5262.00 9580 20241213 -30.90 3760 20241114 76.06 7010 -5.56 20250218 5030 31.61 20250131 9580 -30.90 20241213 3760 76.06 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
6 20250219 120609 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -40 5 -0.59 413002600 62287 40.39 6740 6770 6280 8760 4720 6740 6630.64 1.73 0 5826 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 495 -15.02 1.27 12 0.84 -446.00 5262.00 9580 20241213 -30.06 3760 20241114 78.19 7010 -4.42 20250218 5030 33.20 20250131 9580 -30.06 20241213 3760 78.19 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
7 20250219 110609 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 -120 5 -1.78 362539070 54719 35.49 6740 6770 6280 8760 4720 6740 6625.47 1.73 0 7541 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 489 -14.84 1.26 12 0.74 -446.00 5262.00 9580 20241213 -30.90 3760 20241114 76.06 7010 -5.56 20250218 5030 31.61 20250131 9580 -30.90 20241213 3760 76.06 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
8 20250219 100609 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -40 5 -0.59 263764170 39753 25.78 6740 6770 6280 8760 4720 6740 6635.08 1.73 0 5036 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 495 -15.02 1.27 12 0.54 -446.00 5262.00 9580 20241213 -30.06 3760 20241114 78.19 7010 -4.42 20250218 5030 33.20 20250131 9580 -30.06 20241213 3760 78.19 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
9 20250219 090611 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 -130 5 -1.93 87668140 13423 8.71 6740 6740 6280 8760 4720 6740 6531.19 1.73 0 1502 7280 7010 6740 6470 6200 6875 6335 37 2020 500 4040 10 1 7383954 488 -14.82 1.26 12 0.18 -446.00 5262.00 9580 20241213 -31.00 3760 20241114 75.80 7010 -5.71 20250218 5030 31.41 20250131 9580 -31.00 20241213 3760 75.80 20241114 0.98 N 065370 500 36 억 127739 N N 0 N 00 N
10 20250218 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 140 2 2.12 1033189170 153865 100.62 7010 7010 6470 8580 4620 6600 6714.89 2.03 0 -22110 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 498 -15.11 1.28 12 2.08 -446.00 5262.00 9580 20241213 -29.65 3760 20241114 79.26 7010 -3.85 20250218 5030 34.00 20250131 9580 -29.65 20241213 3760 79.26 20241114 0.96 N 065370 500 36 억 149843 N N 0 N 00 N
11 20250218 150608 57 100.00 KOSDAQ IT 서비스 N N N N N 6720 120 2 1.82 997458180 148554 97.15 7010 7010 6470 8580 4620 6600 6714.45 2.03 0 -22180 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 496 -15.07 1.28 12 2.01 -446.00 5262.00 9580 20241213 -29.85 3760 20241114 78.72 7010 -4.14 20250218 5030 33.60 20250131 9580 -29.85 20241213 3760 78.72 20241114 0.96 N 065370 500 36 억 149843 N N 0 N 00 N
12 20250218 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 110 2 1.67 947844740 141169 92.32 7010 7010 6470 8580 4620 6600 6714.26 2.03 0 -20837 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 495 -15.04 1.28 12 1.91 -446.00 5262.00 9580 20241213 -29.96 3760 20241114 78.46 7010 -4.28 20250218 5030 33.40 20250131 9580 -29.96 20241213 3760 78.46 20241114 0.96 N 065370 500 36 억 149843 N N 0 N 00 N