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
072770/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
20250218,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1430,-36,5,-2.46,2105015200,1449016,117.61,1460,1475,1416,1905,1027,1466,1452.72,0.40,0,-21789,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1004,-10.51,1.40,12,2.06,-136.00,1018.00,3235,20240401,-55.80,1065,20250122,34.27,1533,-6.72,20250217,1065,34.27,20250122,3235,-55.80,20240401,1065,34.27,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1444,-22,5,-1.50,2075203083,1428280,115.92,1460,1475,1416,1905,1027,1466,1452.94,0.40,0,-17213,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1014,-10.62,1.42,12,2.03,-136.00,1018.00,3235,20240401,-55.36,1065,20250122,35.59,1533,-5.81,20250217,1065,35.59,20250122,3235,-55.36,20240401,1065,35.59,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-38,5,-2.59,879340644,605135,49.11,1460,1475,1424,1905,1027,1466,1453.13,0.40,0,-3137,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1003,-10.50,1.40,12,0.86,-136.00,1018.00,3235,20240401,-55.86,1065,20250122,34.08,1533,-6.85,20250217,1065,34.08,20250122,3235,-55.86,20240401,1065,34.08,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,130633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1447,-19,5,-1.30,783263969,537951,43.66,1460,1475,1427,1905,1027,1466,1456.01,0.40,0,3773,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1016,-10.64,1.42,12,0.77,-136.00,1018.00,3235,20240401,-55.27,1065,20250122,35.87,1533,-5.61,20250217,1065,35.87,20250122,3235,-55.27,20240401,1065,35.87,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,120634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1443,-23,5,-1.57,641523002,439138,35.64,1460,1475,1434,1905,1027,1466,1460.87,0.40,0,20946,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1014,-10.61,1.42,12,0.63,-136.00,1018.00,3235,20240401,-55.39,1065,20250122,35.49,1533,-5.87,20250217,1065,35.49,20250122,3235,-55.39,20240401,1065,35.49,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,110633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1467,1,2,0.07,480788156,328559,26.67,1460,1475,1434,1905,1027,1466,1463.32,0.40,0,-4283,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1030,-10.79,1.44,12,0.47,-136.00,1018.00,3235,20240401,-54.65,1065,20250122,37.75,1533,-4.31,20250217,1065,37.75,20250122,3235,-54.65,20240401,1065,37.75,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,-12,5,-0.82,403372034,275526,22.36,1460,1475,1434,1905,1027,1466,1464.01,0.40,0,-2654,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1021,-10.69,1.43,12,0.39,-136.00,1018.00,3235,20240401,-55.05,1065,20250122,36.53,1533,-5.15,20250217,1065,36.53,20250122,3235,-55.05,20240401,1065,36.53,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250218,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1466,0,3,0.00,23598679,16328,1.33,1460,1468,1434,1905,1027,1466,1445.29,0.40,0,5548,1575,1520,1478,1423,1381,1499,1402,351,439,500,1020,1,1,70238244,1030,-10.78,1.44,12,0.02,-136.00,1018.00,3235,20240401,-54.68,1065,20250122,37.65,1533,-4.37,20250217,1065,37.65,20250122,3235,-54.68,20240401,1065,37.65,20250122,2.99,N,072770,500,351 억,,281410,N,N,0,N,00,N
20250217,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1466,-23,5,-1.54,1817515894,1228491,94.46,1493,1533,1436,1935,1043,1489,1479.47,0.56,0,-114113,1549,1518,1464,1433,1379,1534,1449,351,446,500,1040,1,1,70238244,1030,-10.78,1.44,12,1.75,-136.00,1018.00,3235,20240401,-54.68,1065,20250122,37.65,1533,-4.37,20250217,1065,37.65,20250122,3235,-54.68,20240401,1065,37.65,20250122,2.47,N,072770,500,351 억,,394465,N,N,0,N,00,N
20250217,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1477,-12,5,-0.81,1768564918,1195170,91.90,1493,1533,1436,1935,1043,1489,1479.76,0.56,0,-101553,1549,1518,1464,1433,1379,1534,1449,351,446,500,1040,1,1,70238244,1037,-10.86,1.45,12,1.70,-136.00,1018.00,3235,20240401,-54.34,1065,20250122,38.69,1533,-3.65,20250217,1065,38.69,20250122,3235,-54.34,20240401,1065,38.69,20250122,2.47,N,072770,500,351 억,,394465,N,N,0,N,00,N
20250217,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1454,-35,5,-2.35,1600084566,1081105,83.13,1493,1533,1436,1935,1043,1489,1480.05,0.56,0,-70439,1549,1518,1464,1433,1379,1534,1449,351,446,500,1040,1,1,70238244,1021,-10.69,1.43,12,1.54,-136.00,1018.00,3235,20240401,-55.05,1065,20250122,36.53,1533,-5.15,20250217,1065,36.53,20250122,3235,-55.05,20240401,1065,36.53,20250122,2.47,N,072770,500,351 억,,394465,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 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 1430 -36 5 -2.46 2105015200 1449016 117.61 1460 1475 1416 1905 1027 1466 1452.72 0.40 0 -21789 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1004 -10.51 1.40 12 2.06 -136.00 1018.00 3235 20240401 -55.80 1065 20250122 34.27 1533 -6.72 20250217 1065 34.27 20250122 3235 -55.80 20240401 1065 34.27 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
3 20250218 150634 57 100.00 KOSDAQ IT 서비스 N N N N N 1444 -22 5 -1.50 2075203083 1428280 115.92 1460 1475 1416 1905 1027 1466 1452.94 0.40 0 -17213 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1014 -10.62 1.42 12 2.03 -136.00 1018.00 3235 20240401 -55.36 1065 20250122 35.59 1533 -5.81 20250217 1065 35.59 20250122 3235 -55.36 20240401 1065 35.59 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
4 20250218 140635 57 100.00 KOSDAQ IT 서비스 N N N N N 1428 -38 5 -2.59 879340644 605135 49.11 1460 1475 1424 1905 1027 1466 1453.13 0.40 0 -3137 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1003 -10.50 1.40 12 0.86 -136.00 1018.00 3235 20240401 -55.86 1065 20250122 34.08 1533 -6.85 20250217 1065 34.08 20250122 3235 -55.86 20240401 1065 34.08 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
5 20250218 130633 57 100.00 KOSDAQ IT 서비스 N N N N N 1447 -19 5 -1.30 783263969 537951 43.66 1460 1475 1427 1905 1027 1466 1456.01 0.40 0 3773 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1016 -10.64 1.42 12 0.77 -136.00 1018.00 3235 20240401 -55.27 1065 20250122 35.87 1533 -5.61 20250217 1065 35.87 20250122 3235 -55.27 20240401 1065 35.87 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
6 20250218 120634 57 100.00 KOSDAQ IT 서비스 N N N N N 1443 -23 5 -1.57 641523002 439138 35.64 1460 1475 1434 1905 1027 1466 1460.87 0.40 0 20946 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1014 -10.61 1.42 12 0.63 -136.00 1018.00 3235 20240401 -55.39 1065 20250122 35.49 1533 -5.87 20250217 1065 35.49 20250122 3235 -55.39 20240401 1065 35.49 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
7 20250218 110633 57 100.00 KOSDAQ IT 서비스 N N N N N 1467 1 2 0.07 480788156 328559 26.67 1460 1475 1434 1905 1027 1466 1463.32 0.40 0 -4283 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1030 -10.79 1.44 12 0.47 -136.00 1018.00 3235 20240401 -54.65 1065 20250122 37.75 1533 -4.31 20250217 1065 37.75 20250122 3235 -54.65 20240401 1065 37.75 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
8 20250218 100633 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 -12 5 -0.82 403372034 275526 22.36 1460 1475 1434 1905 1027 1466 1464.01 0.40 0 -2654 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1021 -10.69 1.43 12 0.39 -136.00 1018.00 3235 20240401 -55.05 1065 20250122 36.53 1533 -5.15 20250217 1065 36.53 20250122 3235 -55.05 20240401 1065 36.53 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
9 20250218 090634 57 100.00 KOSDAQ IT 서비스 N N N N N 1466 0 3 0.00 23598679 16328 1.33 1460 1468 1434 1905 1027 1466 1445.29 0.40 0 5548 1575 1520 1478 1423 1381 1499 1402 351 439 500 1020 1 1 70238244 1030 -10.78 1.44 12 0.02 -136.00 1018.00 3235 20240401 -54.68 1065 20250122 37.65 1533 -4.37 20250217 1065 37.65 20250122 3235 -54.68 20240401 1065 37.65 20250122 2.99 N 072770 500 351 억 281410 N N 0 N 00 N
10 20250217 160633 57 100.00 KOSDAQ IT 서비스 N N N N N 1466 -23 5 -1.54 1817515894 1228491 94.46 1493 1533 1436 1935 1043 1489 1479.47 0.56 0 -114113 1549 1518 1464 1433 1379 1534 1449 351 446 500 1040 1 1 70238244 1030 -10.78 1.44 12 1.75 -136.00 1018.00 3235 20240401 -54.68 1065 20250122 37.65 1533 -4.37 20250217 1065 37.65 20250122 3235 -54.68 20240401 1065 37.65 20250122 2.47 N 072770 500 351 억 394465 N N 0 N 00 N
11 20250217 150632 57 100.00 KOSDAQ IT 서비스 N N N N N 1477 -12 5 -0.81 1768564918 1195170 91.90 1493 1533 1436 1935 1043 1489 1479.76 0.56 0 -101553 1549 1518 1464 1433 1379 1534 1449 351 446 500 1040 1 1 70238244 1037 -10.86 1.45 12 1.70 -136.00 1018.00 3235 20240401 -54.34 1065 20250122 38.69 1533 -3.65 20250217 1065 38.69 20250122 3235 -54.34 20240401 1065 38.69 20250122 2.47 N 072770 500 351 억 394465 N N 0 N 00 N
12 20250217 140631 57 100.00 KOSDAQ IT 서비스 N N N N N 1454 -35 5 -2.35 1600084566 1081105 83.13 1493 1533 1436 1935 1043 1489 1480.05 0.56 0 -70439 1549 1518 1464 1433 1379 1534 1449 351 446 500 1040 1 1 70238244 1021 -10.69 1.43 12 1.54 -136.00 1018.00 3235 20240401 -55.05 1065 20250122 36.53 1533 -5.15 20250217 1065 36.53 20250122 3235 -55.05 20240401 1065 36.53 20250122 2.47 N 072770 500 351 억 394465 N N 0 N 00 N