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
065440/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,1565,21,2,1.36,329684525,211202,171.16,1556,1589,1547,2005,1081,1544,1560.99,2.67,0,18648,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,427,11.42,0.89,12,0.77,137.00,1753.00,2000,20240216,-21.75,1061,20240805,47.50,1690,-7.40,20250203,1391,12.51,20250123,1988,-21.28,20240220,1061,47.50,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,20,2,1.30,307952488,197286,159.88,1556,1589,1547,2005,1081,1544,1560.94,2.67,0,15742,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,427,11.42,0.89,12,0.72,137.00,1753.00,2000,20240216,-21.80,1061,20240805,47.41,1690,-7.46,20250203,1391,12.44,20250123,1988,-21.33,20240220,1061,47.41,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,15,2,0.97,200917348,128998,104.54,1556,1570,1547,2005,1081,1544,1557.52,2.67,0,10902,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,425,11.38,0.89,12,0.47,137.00,1753.00,2000,20240216,-22.05,1061,20240805,46.94,1690,-7.75,20250203,1391,12.08,20250123,1988,-21.58,20240220,1061,46.94,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,130610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,15,2,0.97,185418570,119054,96.48,1556,1570,1547,2005,1081,1544,1557.43,2.67,0,10055,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,425,11.38,0.89,12,0.44,137.00,1753.00,2000,20240216,-22.05,1061,20240805,46.94,1690,-7.75,20250203,1391,12.08,20250123,1988,-21.58,20240220,1061,46.94,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1563,19,2,1.23,164701643,105771,85.72,1556,1570,1547,2005,1081,1544,1557.15,2.67,0,12637,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,426,11.41,0.89,12,0.39,137.00,1753.00,2000,20240216,-21.85,1061,20240805,47.31,1690,-7.51,20250203,1391,12.37,20250123,1988,-21.38,20240220,1061,47.31,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,110610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,20,2,1.30,113422549,72886,59.07,1556,1570,1547,2005,1081,1544,1556.16,2.67,0,6205,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,427,11.42,0.89,12,0.27,137.00,1753.00,2000,20240216,-21.80,1061,20240805,47.41,1690,-7.46,20250203,1391,12.44,20250123,1988,-21.33,20240220,1061,47.41,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,100610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,6,2,0.39,56314114,36301,29.42,1556,1559,1547,2005,1081,1544,1551.31,2.67,0,-2463,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,423,11.31,0.88,12,0.13,137.00,1753.00,2000,20240216,-22.50,1061,20240805,46.09,1690,-8.28,20250203,1391,11.43,20250123,1988,-22.03,20240220,1061,46.09,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250219,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1553,9,2,0.58,13319028,8588,6.96,1556,1556,1547,2005,1081,1544,1550.89,2.67,0,-2841,1569,1556,1542,1529,1515,1563,1536,136,461,500,1080,1,1,27275020,424,11.34,0.89,12,0.03,137.00,1753.00,2000,20240216,-22.35,1061,20240805,46.37,1690,-8.11,20250203,1391,11.65,20250123,1988,-21.88,20240220,1061,46.37,20240805,2.73,N,065440,500,136 억,,728448,N,N,0,N,00,N
20250218,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,4,2,0.26,188757206,122696,87.49,1538,1555,1528,2000,1078,1540,1538.41,2.64,0,6246,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,421,11.27,0.88,12,0.45,137.00,1753.00,2000,20240216,-22.80,1061,20240805,45.52,1690,-8.64,20250203,1391,11.00,20250123,1988,-22.33,20240220,1061,45.52,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250218,150609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,3,2,0.19,172711358,112307,80.08,1538,1555,1528,2000,1078,1540,1537.85,2.64,0,6629,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,421,11.26,0.88,12,0.41,137.00,1753.00,2000,20240216,-22.85,1061,20240805,45.43,1690,-8.70,20250203,1391,10.93,20250123,1988,-22.38,20240220,1061,45.43,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250218,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,3,2,0.19,134342230,87426,62.34,1538,1555,1528,2000,1078,1540,1536.64,2.64,0,6763,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,421,11.26,0.88,12,0.32,137.00,1753.00,2000,20240216,-22.85,1061,20240805,45.43,1690,-8.70,20250203,1391,10.93,20250123,1988,-22.38,20240220,1061,45.43,20240805,2.72,N,065440,500,136 억,,719571,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 1565 21 2 1.36 329684525 211202 171.16 1556 1589 1547 2005 1081 1544 1560.99 2.67 0 18648 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 427 11.42 0.89 12 0.77 137.00 1753.00 2000 20240216 -21.75 1061 20240805 47.50 1690 -7.40 20250203 1391 12.51 20250123 1988 -21.28 20240220 1061 47.50 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
3 20250219 150611 57 100.00 KOSDAQ IT 서비스 N N N N N 1564 20 2 1.30 307952488 197286 159.88 1556 1589 1547 2005 1081 1544 1560.94 2.67 0 15742 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 427 11.42 0.89 12 0.72 137.00 1753.00 2000 20240216 -21.80 1061 20240805 47.41 1690 -7.46 20250203 1391 12.44 20250123 1988 -21.33 20240220 1061 47.41 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
4 20250219 140608 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 15 2 0.97 200917348 128998 104.54 1556 1570 1547 2005 1081 1544 1557.52 2.67 0 10902 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 425 11.38 0.89 12 0.47 137.00 1753.00 2000 20240216 -22.05 1061 20240805 46.94 1690 -7.75 20250203 1391 12.08 20250123 1988 -21.58 20240220 1061 46.94 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
5 20250219 130610 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 15 2 0.97 185418570 119054 96.48 1556 1570 1547 2005 1081 1544 1557.43 2.67 0 10055 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 425 11.38 0.89 12 0.44 137.00 1753.00 2000 20240216 -22.05 1061 20240805 46.94 1690 -7.75 20250203 1391 12.08 20250123 1988 -21.58 20240220 1061 46.94 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
6 20250219 120609 57 100.00 KOSDAQ IT 서비스 N N N N N 1563 19 2 1.23 164701643 105771 85.72 1556 1570 1547 2005 1081 1544 1557.15 2.67 0 12637 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 426 11.41 0.89 12 0.39 137.00 1753.00 2000 20240216 -21.85 1061 20240805 47.31 1690 -7.51 20250203 1391 12.37 20250123 1988 -21.38 20240220 1061 47.31 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
7 20250219 110610 57 100.00 KOSDAQ IT 서비스 N N N N N 1564 20 2 1.30 113422549 72886 59.07 1556 1570 1547 2005 1081 1544 1556.16 2.67 0 6205 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 427 11.42 0.89 12 0.27 137.00 1753.00 2000 20240216 -21.80 1061 20240805 47.41 1690 -7.46 20250203 1391 12.44 20250123 1988 -21.33 20240220 1061 47.41 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
8 20250219 100610 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 6 2 0.39 56314114 36301 29.42 1556 1559 1547 2005 1081 1544 1551.31 2.67 0 -2463 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 423 11.31 0.88 12 0.13 137.00 1753.00 2000 20240216 -22.50 1061 20240805 46.09 1690 -8.28 20250203 1391 11.43 20250123 1988 -22.03 20240220 1061 46.09 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
9 20250219 090611 57 100.00 KOSDAQ IT 서비스 N N N N N 1553 9 2 0.58 13319028 8588 6.96 1556 1556 1547 2005 1081 1544 1550.89 2.67 0 -2841 1569 1556 1542 1529 1515 1563 1536 136 461 500 1080 1 1 27275020 424 11.34 0.89 12 0.03 137.00 1753.00 2000 20240216 -22.35 1061 20240805 46.37 1690 -8.11 20250203 1391 11.65 20250123 1988 -21.88 20240220 1061 46.37 20240805 2.73 N 065440 500 136 억 728448 N N 0 N 00 N
10 20250218 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 1544 4 2 0.26 188757206 122696 87.49 1538 1555 1528 2000 1078 1540 1538.41 2.64 0 6246 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 421 11.27 0.88 12 0.45 137.00 1753.00 2000 20240216 -22.80 1061 20240805 45.52 1690 -8.64 20250203 1391 11.00 20250123 1988 -22.33 20240220 1061 45.52 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
11 20250218 150609 57 100.00 KOSDAQ IT 서비스 N N N N N 1543 3 2 0.19 172711358 112307 80.08 1538 1555 1528 2000 1078 1540 1537.85 2.64 0 6629 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 421 11.26 0.88 12 0.41 137.00 1753.00 2000 20240216 -22.85 1061 20240805 45.43 1690 -8.70 20250203 1391 10.93 20250123 1988 -22.38 20240220 1061 45.43 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
12 20250218 140610 57 100.00 KOSDAQ IT 서비스 N N N N N 1543 3 2 0.19 134342230 87426 62.34 1538 1555 1528 2000 1078 1540 1536.64 2.64 0 6763 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 421 11.26 0.88 12 0.32 137.00 1753.00 2000 20240216 -22.85 1061 20240805 45.43 1690 -8.70 20250203 1391 10.93 20250123 1988 -22.38 20240220 1061 45.43 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N