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
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
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
20250218,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1547,7,2,0.45,123640035,80494,57.40,1538,1555,1528,2000,1078,1540,1536.02,2.64,0,6763,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,422,11.29,0.88,12,0.30,137.00,1753.00,2000,20240216,-22.65,1061,20240805,45.81,1690,-8.46,20250203,1391,11.21,20250123,1988,-22.18,20240220,1061,45.81,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250218,120608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1546,6,2,0.39,107105038,69800,49.77,1538,1555,1528,2000,1078,1540,1534.46,2.64,0,6263,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,422,11.28,0.88,12,0.26,137.00,1753.00,2000,20240216,-22.70,1061,20240805,45.71,1690,-8.52,20250203,1391,11.14,20250123,1988,-22.23,20240220,1061,45.71,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250218,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,-2,5,-0.13,93364147,60881,43.41,1538,1555,1528,2000,1078,1540,1533.55,2.64,0,1427,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,419,11.23,0.88,12,0.22,137.00,1753.00,2000,20240216,-23.10,1061,20240805,44.96,1690,-8.99,20250203,1391,10.57,20250123,1988,-22.64,20240220,1061,44.96,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250218,100608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1533,-7,5,-0.45,39842713,25895,18.47,1538,1555,1531,2000,1078,1540,1538.63,2.64,0,-3898,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,418,11.19,0.87,12,0.09,137.00,1753.00,2000,20240216,-23.35,1061,20240805,44.49,1690,-9.29,20250203,1391,10.21,20250123,1988,-22.89,20240220,1061,44.49,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250218,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1541,1,2,0.06,14561268,9434,6.73,1538,1555,1538,2000,1078,1540,1543.49,2.64,0,-345,1568,1554,1530,1516,1492,1561,1523,136,460,500,1070,1,1,27275020,420,11.25,0.88,12,0.03,137.00,1753.00,2000,20240216,-22.95,1061,20240805,45.24,1690,-8.82,20250203,1391,10.78,20250123,1988,-22.48,20240220,1061,45.24,20240805,2.72,N,065440,500,136 억,,719571,N,N,0,N,00,N
20250217,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,26,2,1.72,213512273,139508,83.02,1508,1544,1506,1968,1060,1514,1530.47,2.52,0,32163,1551,1532,1517,1498,1483,1525,1491,136,454,500,1050,1,1,27275020,420,11.24,0.88,12,0.51,137.00,1753.00,2000,20240216,-23.00,1061,20240805,45.15,1690,-8.88,20250203,1391,10.71,20250123,1988,-22.54,20240220,1061,45.15,20240805,2.80,N,065440,500,136 억,,687765,N,N,0,N,00,N
20250217,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1539,25,2,1.65,205601431,134368,79.97,1508,1544,1506,1968,1060,1514,1530.14,2.52,0,32294,1551,1532,1517,1498,1483,1525,1491,136,454,500,1050,1,1,27275020,420,11.23,0.88,12,0.49,137.00,1753.00,2000,20240216,-23.05,1061,20240805,45.05,1690,-8.93,20250203,1391,10.64,20250123,1988,-22.59,20240220,1061,45.05,20240805,2.80,N,065440,500,136 억,,687765,N,N,0,N,00,N
20250217,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,26,2,1.72,156418072,102401,60.94,1508,1544,1506,1968,1060,1514,1527.51,2.52,0,30814,1551,1532,1517,1498,1483,1525,1491,136,454,500,1050,1,1,27275020,420,11.24,0.88,12,0.38,137.00,1753.00,2000,20240216,-23.00,1061,20240805,45.15,1690,-8.88,20250203,1391,10.71,20250123,1988,-22.54,20240220,1061,45.15,20240805,2.80,N,065440,500,136 억,,687765,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 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
3 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
4 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
5 20250218 130608 57 100.00 KOSDAQ IT 서비스 N N N N N 1547 7 2 0.45 123640035 80494 57.40 1538 1555 1528 2000 1078 1540 1536.02 2.64 0 6763 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 422 11.29 0.88 12 0.30 137.00 1753.00 2000 20240216 -22.65 1061 20240805 45.81 1690 -8.46 20250203 1391 11.21 20250123 1988 -22.18 20240220 1061 45.81 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
6 20250218 120608 57 100.00 KOSDAQ IT 서비스 N N N N N 1546 6 2 0.39 107105038 69800 49.77 1538 1555 1528 2000 1078 1540 1534.46 2.64 0 6263 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 422 11.28 0.88 12 0.26 137.00 1753.00 2000 20240216 -22.70 1061 20240805 45.71 1690 -8.52 20250203 1391 11.14 20250123 1988 -22.23 20240220 1061 45.71 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
7 20250218 110607 57 100.00 KOSDAQ IT 서비스 N N N N N 1538 -2 5 -0.13 93364147 60881 43.41 1538 1555 1528 2000 1078 1540 1533.55 2.64 0 1427 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 419 11.23 0.88 12 0.22 137.00 1753.00 2000 20240216 -23.10 1061 20240805 44.96 1690 -8.99 20250203 1391 10.57 20250123 1988 -22.64 20240220 1061 44.96 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
8 20250218 100608 57 100.00 KOSDAQ IT 서비스 N N N N N 1533 -7 5 -0.45 39842713 25895 18.47 1538 1555 1531 2000 1078 1540 1538.63 2.64 0 -3898 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 418 11.19 0.87 12 0.09 137.00 1753.00 2000 20240216 -23.35 1061 20240805 44.49 1690 -9.29 20250203 1391 10.21 20250123 1988 -22.89 20240220 1061 44.49 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
9 20250218 090609 57 100.00 KOSDAQ IT 서비스 N N N N N 1541 1 2 0.06 14561268 9434 6.73 1538 1555 1538 2000 1078 1540 1543.49 2.64 0 -345 1568 1554 1530 1516 1492 1561 1523 136 460 500 1070 1 1 27275020 420 11.25 0.88 12 0.03 137.00 1753.00 2000 20240216 -22.95 1061 20240805 45.24 1690 -8.82 20250203 1391 10.78 20250123 1988 -22.48 20240220 1061 45.24 20240805 2.72 N 065440 500 136 억 719571 N N 0 N 00 N
10 20250217 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 1540 26 2 1.72 213512273 139508 83.02 1508 1544 1506 1968 1060 1514 1530.47 2.52 0 32163 1551 1532 1517 1498 1483 1525 1491 136 454 500 1050 1 1 27275020 420 11.24 0.88 12 0.51 137.00 1753.00 2000 20240216 -23.00 1061 20240805 45.15 1690 -8.88 20250203 1391 10.71 20250123 1988 -22.54 20240220 1061 45.15 20240805 2.80 N 065440 500 136 억 687765 N N 0 N 00 N
11 20250217 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 1539 25 2 1.65 205601431 134368 79.97 1508 1544 1506 1968 1060 1514 1530.14 2.52 0 32294 1551 1532 1517 1498 1483 1525 1491 136 454 500 1050 1 1 27275020 420 11.23 0.88 12 0.49 137.00 1753.00 2000 20240216 -23.05 1061 20240805 45.05 1690 -8.93 20250203 1391 10.64 20250123 1988 -22.59 20240220 1061 45.05 20240805 2.80 N 065440 500 136 억 687765 N N 0 N 00 N
12 20250217 140606 57 100.00 KOSDAQ IT 서비스 N N N N N 1540 26 2 1.72 156418072 102401 60.94 1508 1544 1506 1968 1060 1514 1527.51 2.52 0 30814 1551 1532 1517 1498 1483 1525 1491 136 454 500 1050 1 1 27275020 420 11.24 0.88 12 0.38 137.00 1753.00 2000 20240216 -23.00 1061 20240805 45.15 1690 -8.88 20250203 1391 10.71 20250123 1988 -22.54 20240220 1061 45.15 20240805 2.80 N 065440 500 136 억 687765 N N 0 N 00 N