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
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
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
20250218,130607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,110,2,1.67,851106370,126668,82.84,7010,7010,6470,8580,4620,6600,6719.19,2.03,0,-20275,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,495,-15.04,1.28,12,1.72,-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
20250218,120608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,190,2,2.88,750744660,111762,73.09,7010,7010,6470,8580,4620,6600,6717.35,2.03,0,-17516,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,501,-15.22,1.29,12,1.51,-446.00,5262.00,9580,20241213,-29.12,3760,20241114,80.59,7010,-3.14,20250218,5030,34.99,20250131,9580,-29.12,20241213,3760,80.59,20241114,0.96,N,065370,500,36 억,,149843,N,N,0,N,00,N
20250218,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,140,2,2.12,679042040,101165,66.16,7010,7010,6470,8580,4620,6600,6712.22,2.03,0,-16618,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,498,-15.11,1.28,12,1.37,-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
20250218,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,210,2,3.18,539120540,80530,52.66,7010,7010,6470,8580,4620,6600,6694.65,2.03,0,-17285,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,503,-15.27,1.29,12,1.09,-446.00,5262.00,9580,20241213,-28.91,3760,20241114,81.12,7010,-2.85,20250218,5030,35.39,20250131,9580,-28.91,20241213,3760,81.12,20241114,0.96,N,065370,500,36 억,,149843,N,N,0,N,00,N
20250218,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,20,2,0.30,240068270,35460,23.19,7010,7010,6620,8580,4620,6600,6770.11,2.03,0,-12766,7066,6832,6436,6202,5806,6950,6320,37,1980,500,3960,10,1,7383954,489,-14.84,1.26,12,0.48,-446.00,5262.00,9580,20241213,-30.90,3760,20241114,76.06,7010,-5.56,20250218,5030,31.61,20250131,9580,-30.90,20241213,3760,76.06,20241114,0.96,N,065370,500,36 억,,149843,N,N,0,N,00,N
20250217,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,460,2,7.49,981308890,151734,125.36,6150,6670,6040,7980,4300,6140,6467.55,2.02,0,740,6566,6352,6196,5982,5826,6275,5905,37,1840,500,3680,10,1,7383954,487,-14.80,1.25,12,2.05,-446.00,5262.00,9580,20241213,-31.11,3760,20241114,75.53,6670,-1.05,20250217,5030,31.21,20250131,9580,-31.11,20241213,3760,75.53,20241114,1.05,N,065370,500,36 억,,148989,N,N,0,N,00,N
20250217,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,420,2,6.84,902660050,139776,115.48,6150,6670,6040,7980,4300,6140,6458.19,2.02,0,846,6566,6352,6196,5982,5826,6275,5905,37,1840,500,3680,10,1,7383954,484,-14.71,1.25,12,1.89,-446.00,5262.00,9580,20241213,-31.52,3760,20241114,74.47,6670,-1.65,20250217,5030,30.42,20250131,9580,-31.52,20241213,3760,74.47,20241114,1.05,N,065370,500,36 억,,148989,N,N,0,N,00,N
20250217,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,360,2,5.86,841112220,130340,107.69,6150,6670,6040,7980,4300,6140,6453.51,2.02,0,2603,6566,6352,6196,5982,5826,6275,5905,37,1840,500,3680,10,1,7383954,480,-14.57,1.24,12,1.77,-446.00,5262.00,9580,20241213,-32.15,3760,20241114,72.87,6670,-2.55,20250217,5030,29.22,20250131,9580,-32.15,20241213,3760,72.87,20241114,1.05,N,065370,500,36 억,,148989,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 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
3 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
4 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
5 20250218 130607 57 100.00 KOSDAQ IT 서비스 N N N N N 6710 110 2 1.67 851106370 126668 82.84 7010 7010 6470 8580 4620 6600 6719.19 2.03 0 -20275 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 495 -15.04 1.28 12 1.72 -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
6 20250218 120608 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 190 2 2.88 750744660 111762 73.09 7010 7010 6470 8580 4620 6600 6717.35 2.03 0 -17516 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 501 -15.22 1.29 12 1.51 -446.00 5262.00 9580 20241213 -29.12 3760 20241114 80.59 7010 -3.14 20250218 5030 34.99 20250131 9580 -29.12 20241213 3760 80.59 20241114 0.96 N 065370 500 36 억 149843 N N 0 N 00 N
7 20250218 110607 57 100.00 KOSDAQ IT 서비스 N N N N N 6740 140 2 2.12 679042040 101165 66.16 7010 7010 6470 8580 4620 6600 6712.22 2.03 0 -16618 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 498 -15.11 1.28 12 1.37 -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
8 20250218 100607 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 210 2 3.18 539120540 80530 52.66 7010 7010 6470 8580 4620 6600 6694.65 2.03 0 -17285 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 503 -15.27 1.29 12 1.09 -446.00 5262.00 9580 20241213 -28.91 3760 20241114 81.12 7010 -2.85 20250218 5030 35.39 20250131 9580 -28.91 20241213 3760 81.12 20241114 0.96 N 065370 500 36 억 149843 N N 0 N 00 N
9 20250218 090609 57 100.00 KOSDAQ IT 서비스 N N N N N 6620 20 2 0.30 240068270 35460 23.19 7010 7010 6620 8580 4620 6600 6770.11 2.03 0 -12766 7066 6832 6436 6202 5806 6950 6320 37 1980 500 3960 10 1 7383954 489 -14.84 1.26 12 0.48 -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 0.96 N 065370 500 36 억 149843 N N 0 N 00 N
10 20250217 160607 57 100.00 KOSDAQ IT 서비스 N N N N N 6600 460 2 7.49 981308890 151734 125.36 6150 6670 6040 7980 4300 6140 6467.55 2.02 0 740 6566 6352 6196 5982 5826 6275 5905 37 1840 500 3680 10 1 7383954 487 -14.80 1.25 12 2.05 -446.00 5262.00 9580 20241213 -31.11 3760 20241114 75.53 6670 -1.05 20250217 5030 31.21 20250131 9580 -31.11 20241213 3760 75.53 20241114 1.05 N 065370 500 36 억 148989 N N 0 N 00 N
11 20250217 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 6560 420 2 6.84 902660050 139776 115.48 6150 6670 6040 7980 4300 6140 6458.19 2.02 0 846 6566 6352 6196 5982 5826 6275 5905 37 1840 500 3680 10 1 7383954 484 -14.71 1.25 12 1.89 -446.00 5262.00 9580 20241213 -31.52 3760 20241114 74.47 6670 -1.65 20250217 5030 30.42 20250131 9580 -31.52 20241213 3760 74.47 20241114 1.05 N 065370 500 36 억 148989 N N 0 N 00 N
12 20250217 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 360 2 5.86 841112220 130340 107.69 6150 6670 6040 7980 4300 6140 6453.51 2.02 0 2603 6566 6352 6196 5982 5826 6275 5905 37 1840 500 3680 10 1 7383954 480 -14.57 1.24 12 1.77 -446.00 5262.00 9580 20241213 -32.15 3760 20241114 72.87 6670 -2.55 20250217 5030 29.22 20250131 9580 -32.15 20241213 3760 72.87 20241114 1.05 N 065370 500 36 억 148989 N N 0 N 00 N