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
069410/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
20250219,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,0,3,0.00,72628750,16960,71.88,4260,4375,4260,5530,2985,4260,4282.37,1.04,0,-1966,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,436,-32.77,0.81,12,0.17,-130.00,5266.00,6080,20240219,-29.93,2900,20240806,46.90,5050,-15.64,20250116,3750,13.60,20250102,6080,-29.93,20240219,2900,46.90,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,5,2,0.12,67014210,15643,66.30,4260,4375,4260,5530,2985,4260,4283.97,1.04,0,-1883,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,437,-32.81,0.81,12,0.15,-130.00,5266.00,6080,20240219,-29.85,2900,20240806,47.07,5050,-15.54,20250116,3750,13.73,20250102,6080,-29.85,20240219,2900,47.07,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,140626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,20,2,0.47,51883120,12105,51.30,4260,4375,4260,5530,2985,4260,4286.09,1.04,0,-1020,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,438,-32.92,0.81,12,0.12,-130.00,5266.00,6080,20240219,-29.61,2900,20240806,47.59,5050,-15.25,20250116,3750,14.13,20250102,6080,-29.61,20240219,2900,47.59,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,130627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,20,2,0.47,48285295,11264,47.74,4260,4375,4260,5530,2985,4260,4286.69,1.04,0,-696,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,438,-32.92,0.81,12,0.11,-130.00,5266.00,6080,20240219,-29.61,2900,20240806,47.59,5050,-15.25,20250116,3750,14.13,20250102,6080,-29.61,20240219,2900,47.59,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,120627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,25,2,0.59,43489060,10144,42.99,4260,4375,4260,5530,2985,4260,4287.17,1.04,0,-281,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,439,-32.96,0.81,12,0.10,-130.00,5266.00,6080,20240219,-29.52,2900,20240806,47.76,5050,-15.15,20250116,3750,14.27,20250102,6080,-29.52,20240219,2900,47.76,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,110627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,40,2,0.94,27297030,6357,26.94,4260,4375,4260,5530,2985,4260,4294.01,1.04,0,-1848,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,441,-33.08,0.82,12,0.06,-130.00,5266.00,6080,20240219,-29.28,2900,20240806,48.28,5050,-14.85,20250116,3750,14.67,20250102,6080,-29.28,20240219,2900,48.28,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,100627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,25,2,0.59,17930890,4165,17.65,4260,4375,4260,5530,2985,4260,4305.14,1.04,0,-936,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,439,-32.96,0.81,12,0.04,-130.00,5266.00,6080,20240219,-29.52,2900,20240806,47.76,5050,-15.15,20250116,3750,14.27,20250102,6080,-29.52,20240219,2900,47.76,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250219,090629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,90,2,2.11,7494660,1745,7.40,4260,4355,4260,5530,2985,4260,4294.93,1.04,0,75,4393,4326,4288,4221,4183,4307,4202,51,1270,500,2550,5,1,10244824,446,-33.46,0.83,12,0.02,-130.00,5266.00,6080,20240219,-28.45,2900,20240806,50.00,5050,-13.86,20250116,3750,16.00,20250102,6080,-28.45,20240219,2900,50.00,20240806,3.43,N,069410,500,51 억,,106074,N,N,0,N,00,N
20250218,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-50,5,-1.16,101097460,23594,144.96,4310,4355,4250,5600,3020,4310,4285.38,1.05,0,-1799,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,436,-32.77,0.81,12,0.23,-130.00,5266.00,6080,20240219,-29.93,2900,20240806,46.90,5050,-15.64,20250116,3750,13.60,20250102,6080,-29.93,20240219,2900,46.90,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250218,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-50,5,-1.16,93753250,21876,134.41,4310,4355,4250,5600,3020,4310,4285.67,1.05,0,-1717,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,436,-32.77,0.81,12,0.21,-130.00,5266.00,6080,20240219,-29.93,2900,20240806,46.90,5050,-15.64,20250116,3750,13.60,20250102,6080,-29.93,20240219,2900,46.90,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250218,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,-30,5,-0.70,85203340,19871,122.09,4310,4355,4250,5600,3020,4310,4287.82,1.05,0,-1990,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,438,-32.92,0.81,12,0.19,-130.00,5266.00,6080,20240219,-29.61,2900,20240806,47.59,5050,-15.25,20250116,3750,14.13,20250102,6080,-29.61,20240219,2900,47.59,20240806,3.35,N,069410,500,51 억,,107873,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 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 0 3 0.00 72628750 16960 71.88 4260 4375 4260 5530 2985 4260 4282.37 1.04 0 -1966 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 436 -32.77 0.81 12 0.17 -130.00 5266.00 6080 20240219 -29.93 2900 20240806 46.90 5050 -15.64 20250116 3750 13.60 20250102 6080 -29.93 20240219 2900 46.90 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
3 20250219 150629 57 100.00 KOSDAQ IT 서비스 N N N N N 4265 5 2 0.12 67014210 15643 66.30 4260 4375 4260 5530 2985 4260 4283.97 1.04 0 -1883 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 437 -32.81 0.81 12 0.15 -130.00 5266.00 6080 20240219 -29.85 2900 20240806 47.07 5050 -15.54 20250116 3750 13.73 20250102 6080 -29.85 20240219 2900 47.07 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
4 20250219 140626 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 20 2 0.47 51883120 12105 51.30 4260 4375 4260 5530 2985 4260 4286.09 1.04 0 -1020 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 438 -32.92 0.81 12 0.12 -130.00 5266.00 6080 20240219 -29.61 2900 20240806 47.59 5050 -15.25 20250116 3750 14.13 20250102 6080 -29.61 20240219 2900 47.59 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
5 20250219 130627 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 20 2 0.47 48285295 11264 47.74 4260 4375 4260 5530 2985 4260 4286.69 1.04 0 -696 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 438 -32.92 0.81 12 0.11 -130.00 5266.00 6080 20240219 -29.61 2900 20240806 47.59 5050 -15.25 20250116 3750 14.13 20250102 6080 -29.61 20240219 2900 47.59 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
6 20250219 120627 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 25 2 0.59 43489060 10144 42.99 4260 4375 4260 5530 2985 4260 4287.17 1.04 0 -281 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 439 -32.96 0.81 12 0.10 -130.00 5266.00 6080 20240219 -29.52 2900 20240806 47.76 5050 -15.15 20250116 3750 14.27 20250102 6080 -29.52 20240219 2900 47.76 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
7 20250219 110627 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 40 2 0.94 27297030 6357 26.94 4260 4375 4260 5530 2985 4260 4294.01 1.04 0 -1848 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 441 -33.08 0.82 12 0.06 -130.00 5266.00 6080 20240219 -29.28 2900 20240806 48.28 5050 -14.85 20250116 3750 14.67 20250102 6080 -29.28 20240219 2900 48.28 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
8 20250219 100627 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 25 2 0.59 17930890 4165 17.65 4260 4375 4260 5530 2985 4260 4305.14 1.04 0 -936 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 439 -32.96 0.81 12 0.04 -130.00 5266.00 6080 20240219 -29.52 2900 20240806 47.76 5050 -15.15 20250116 3750 14.27 20250102 6080 -29.52 20240219 2900 47.76 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
9 20250219 090629 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 90 2 2.11 7494660 1745 7.40 4260 4355 4260 5530 2985 4260 4294.93 1.04 0 75 4393 4326 4288 4221 4183 4307 4202 51 1270 500 2550 5 1 10244824 446 -33.46 0.83 12 0.02 -130.00 5266.00 6080 20240219 -28.45 2900 20240806 50.00 5050 -13.86 20250116 3750 16.00 20250102 6080 -28.45 20240219 2900 50.00 20240806 3.43 N 069410 500 51 억 106074 N N 0 N 00 N
10 20250218 160626 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 -50 5 -1.16 101097460 23594 144.96 4310 4355 4250 5600 3020 4310 4285.38 1.05 0 -1799 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 436 -32.77 0.81 12 0.23 -130.00 5266.00 6080 20240219 -29.93 2900 20240806 46.90 5050 -15.64 20250116 3750 13.60 20250102 6080 -29.93 20240219 2900 46.90 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
11 20250218 150626 57 100.00 KOSDAQ IT 서비스 N N N N N 4260 -50 5 -1.16 93753250 21876 134.41 4310 4355 4250 5600 3020 4310 4285.67 1.05 0 -1717 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 436 -32.77 0.81 12 0.21 -130.00 5266.00 6080 20240219 -29.93 2900 20240806 46.90 5050 -15.64 20250116 3750 13.60 20250102 6080 -29.93 20240219 2900 46.90 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
12 20250218 140627 57 100.00 KOSDAQ IT 서비스 N N N N N 4280 -30 5 -0.70 85203340 19871 122.09 4310 4355 4250 5600 3020 4310 4287.82 1.05 0 -1990 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 438 -32.92 0.81 12 0.19 -130.00 5266.00 6080 20240219 -29.61 2900 20240806 47.59 5050 -15.25 20250116 3750 14.13 20250102 6080 -29.61 20240219 2900 47.59 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N