ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-20,5,-0.46,65652940,15282,93.89,4310,4355,4250,5600,3020,4310,4296.10,1.05,0,-1936,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,440,-33.00,0.81,12,0.15,-130.00,5266.00,6080,20240219,-29.44,2900,20240806,47.93,5050,-15.05,20250116,3750,14.40,20250102,6080,-29.44,20240219,2900,47.93,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250218,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,-25,5,-0.58,56711205,13195,81.07,4310,4355,4250,5600,3020,4310,4297.93,1.05,0,-1690,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,439,-32.96,0.81,12,0.13,-130.00,5266.00,6080,20240219,-29.52,2900,20240806,47.76,5050,-15.15,20250116,3750,14.27,20250102,6080,-29.52,20240219,2900,47.76,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250218,110625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-5,5,-0.12,48814870,11354,69.76,4310,4355,4250,5600,3020,4310,4299.35,1.05,0,-1578,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,441,-33.12,0.82,12,0.11,-130.00,5266.00,6080,20240219,-29.19,2900,20240806,48.45,5050,-14.75,20250116,3750,14.80,20250102,6080,-29.19,20240219,2900,48.45,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250218,100625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4355,45,2,1.04,43358255,10086,61.97,4310,4355,4250,5600,3020,4310,4298.86,1.05,0,-1553,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,446,-33.50,0.83,12,0.10,-130.00,5266.00,6080,20240219,-28.37,2900,20240806,50.17,5050,-13.76,20250116,3750,16.13,20250102,6080,-28.37,20240219,2900,50.17,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250218,090626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,0,3,0.00,47410,11,0.07,4310,4310,4310,5600,3020,4310,4310.00,1.05,0,-7,4396,4352,4306,4262,4216,4330,4240,51,1290,500,2580,5,1,10244824,442,-33.15,0.82,12,0.00,-130.00,5266.00,6080,20240219,-29.11,2900,20240806,48.62,5050,-14.65,20250116,3750,14.93,20250102,6080,-29.11,20240219,2900,48.62,20240806,3.35,N,069410,500,51 억,,107873,N,N,0,N,00,N
20250217,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,-5,5,-0.12,70048625,16276,44.49,4315,4350,4260,5600,3025,4315,4303.80,1.06,0,-818,4405,4360,4310,4265,4215,4335,4240,51,1285,500,2580,5,1,10244824,442,-33.15,0.82,12,0.16,-130.00,5266.00,6080,20240219,-29.11,2900,20240806,48.62,5050,-14.65,20250116,3750,14.93,20250102,6080,-29.11,20240219,2900,48.62,20240806,3.36,N,069410,500,51 억,,108795,N,N,0,N,00,N
20250217,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-15,5,-0.35,66992775,15566,42.55,4315,4350,4260,5600,3025,4315,4303.79,1.06,0,-550,4405,4360,4310,4265,4215,4335,4240,51,1285,500,2580,5,1,10244824,441,-33.08,0.82,12,0.15,-130.00,5266.00,6080,20240219,-29.28,2900,20240806,48.28,5050,-14.85,20250116,3750,14.67,20250102,6080,-29.28,20240219,2900,48.28,20240806,3.36,N,069410,500,51 억,,108795,N,N,0,N,00,N
20250217,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,0,3,0.00,47709425,11097,30.33,4315,4350,4260,5600,3025,4315,4299.31,1.06,0,1272,4405,4360,4310,4265,4215,4335,4240,51,1285,500,2580,5,1,10244824,442,-33.19,0.82,12,0.11,-130.00,5266.00,6080,20240219,-29.03,2900,20240806,48.79,5050,-14.55,20250116,3750,15.07,20250102,6080,-29.03,20240219,2900,48.79,20240806,3.36,N,069410,500,51 억,,108795,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 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
3 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
4 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
5 20250218 130625 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 -20 5 -0.46 65652940 15282 93.89 4310 4355 4250 5600 3020 4310 4296.10 1.05 0 -1936 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 440 -33.00 0.81 12 0.15 -130.00 5266.00 6080 20240219 -29.44 2900 20240806 47.93 5050 -15.05 20250116 3750 14.40 20250102 6080 -29.44 20240219 2900 47.93 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
6 20250218 120626 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 -25 5 -0.58 56711205 13195 81.07 4310 4355 4250 5600 3020 4310 4297.93 1.05 0 -1690 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 439 -32.96 0.81 12 0.13 -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 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
7 20250218 110625 57 100.00 KOSDAQ IT 서비스 N N N N N 4305 -5 5 -0.12 48814870 11354 69.76 4310 4355 4250 5600 3020 4310 4299.35 1.05 0 -1578 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 441 -33.12 0.82 12 0.11 -130.00 5266.00 6080 20240219 -29.19 2900 20240806 48.45 5050 -14.75 20250116 3750 14.80 20250102 6080 -29.19 20240219 2900 48.45 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
8 20250218 100625 57 100.00 KOSDAQ IT 서비스 N N N N N 4355 45 2 1.04 43358255 10086 61.97 4310 4355 4250 5600 3020 4310 4298.86 1.05 0 -1553 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 446 -33.50 0.83 12 0.10 -130.00 5266.00 6080 20240219 -28.37 2900 20240806 50.17 5050 -13.76 20250116 3750 16.13 20250102 6080 -28.37 20240219 2900 50.17 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
9 20250218 090626 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 0 3 0.00 47410 11 0.07 4310 4310 4310 5600 3020 4310 4310.00 1.05 0 -7 4396 4352 4306 4262 4216 4330 4240 51 1290 500 2580 5 1 10244824 442 -33.15 0.82 12 0.00 -130.00 5266.00 6080 20240219 -29.11 2900 20240806 48.62 5050 -14.65 20250116 3750 14.93 20250102 6080 -29.11 20240219 2900 48.62 20240806 3.35 N 069410 500 51 억 107873 N N 0 N 00 N
10 20250217 160625 57 100.00 KOSDAQ IT 서비스 N N N N N 4310 -5 5 -0.12 70048625 16276 44.49 4315 4350 4260 5600 3025 4315 4303.80 1.06 0 -818 4405 4360 4310 4265 4215 4335 4240 51 1285 500 2580 5 1 10244824 442 -33.15 0.82 12 0.16 -130.00 5266.00 6080 20240219 -29.11 2900 20240806 48.62 5050 -14.65 20250116 3750 14.93 20250102 6080 -29.11 20240219 2900 48.62 20240806 3.36 N 069410 500 51 억 108795 N N 0 N 00 N
11 20250217 150624 57 100.00 KOSDAQ IT 서비스 N N N N N 4300 -15 5 -0.35 66992775 15566 42.55 4315 4350 4260 5600 3025 4315 4303.79 1.06 0 -550 4405 4360 4310 4265 4215 4335 4240 51 1285 500 2580 5 1 10244824 441 -33.08 0.82 12 0.15 -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 3.36 N 069410 500 51 억 108795 N N 0 N 00 N
12 20250217 140623 57 100.00 KOSDAQ IT 서비스 N N N N N 4315 0 3 0.00 47709425 11097 30.33 4315 4350 4260 5600 3025 4315 4299.31 1.06 0 1272 4405 4360 4310 4265 4215 4335 4240 51 1285 500 2580 5 1 10244824 442 -33.19 0.82 12 0.11 -130.00 5266.00 6080 20240219 -29.03 2900 20240806 48.79 5050 -14.55 20250116 3750 15.07 20250102 6080 -29.03 20240219 2900 48.79 20240806 3.36 N 069410 500 51 억 108795 N N 0 N 00 N