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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067920/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
20250221,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,78332630,15371,55.57,5110,5130,5060,6640,3580,5110,5096.13,2.04,0,-1079,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.14,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,74836550,14686,53.09,5110,5130,5060,6640,3580,5110,5095.77,2.04,0,-868,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.13,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,60033930,11776,42.57,5110,5130,5060,6640,3580,5110,5097.99,2.04,0,-1066,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.11,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,130628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,56168870,11018,39.83,5110,5130,5060,6640,3580,5110,5097.91,2.04,0,-1083,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.10,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,32349080,6352,22.96,5110,5120,5060,6640,3580,5110,5092.73,2.04,0,-1176,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,563,6.46,0.71,12,0.06,792.00,7165.00,7150,20240219,-28.39,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,7140,-28.29,20240223,4730,8.25,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,110626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,24462590,4810,17.39,5110,5110,5060,6640,3580,5110,5085.76,2.04,0,-1142,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,561,6.44,0.71,12,0.04,792.00,7165.00,7150,20240219,-28.67,4730,20241115,7.82,5800,-12.07,20250116,4950,3.03,20250203,7140,-28.57,20240223,4730,7.82,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,12104940,2386,8.63,5110,5110,5060,6640,3580,5110,5073.26,2.04,0,35,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,559,6.41,0.71,12,0.02,792.00,7165.00,7150,20240219,-28.95,4730,20241115,7.40,5800,-12.41,20250116,4950,2.63,20250203,7140,-28.85,20240223,4730,7.40,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250221,090629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,479360,94,0.34,5110,5110,5090,6640,3580,5110,5099.11,2.04,0,0,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.00,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N
20250220,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,20,2,0.39,140607090,27663,82.05,5140,5140,5070,6610,3570,5090,5082.86,2.01,0,2366,5176,5132,5106,5062,5036,5120,5050,55,1520,500,3350,10,1,10996119,562,6.45,0.71,12,0.25,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.14,N,067920,500,54 억,,221157,N,N,0,N,00,N
20250220,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-10,5,-0.20,135601200,26682,79.14,5140,5140,5070,6610,3570,5090,5082.12,2.01,0,2427,5176,5132,5106,5062,5036,5120,5050,55,1520,500,3350,10,1,10996119,559,6.41,0.71,12,0.24,792.00,7165.00,7150,20240219,-28.95,4730,20241115,7.40,5800,-12.41,20250116,4950,2.63,20250203,7140,-28.85,20240223,4730,7.40,20241115,2.14,N,067920,500,54 억,,221157,N,N,0,N,00,N
20250220,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,10,2,0.20,129257660,25432,75.44,5140,5140,5070,6610,3570,5090,5082.48,2.01,0,2277,5176,5132,5106,5062,5036,5120,5050,55,1520,500,3350,10,1,10996119,561,6.44,0.71,12,0.23,792.00,7165.00,7150,20240219,-28.67,4730,20241115,7.82,5800,-12.07,20250116,4950,3.03,20250203,7140,-28.57,20240223,4730,7.82,20241115,2.14,N,067920,500,54 억,,221157,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 20250221 160627 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 78332630 15371 55.57 5110 5130 5060 6640 3580 5110 5096.13 2.04 0 -1079 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 562 6.45 0.71 12 0.14 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7140 -28.43 20240223 4730 8.03 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
3 20250221 150630 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 74836550 14686 53.09 5110 5130 5060 6640 3580 5110 5095.77 2.04 0 -868 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 562 6.45 0.71 12 0.13 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7140 -28.43 20240223 4730 8.03 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
4 20250221 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 60033930 11776 42.57 5110 5130 5060 6640 3580 5110 5097.99 2.04 0 -1066 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 562 6.45 0.71 12 0.11 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7140 -28.43 20240223 4730 8.03 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
5 20250221 130628 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 56168870 11018 39.83 5110 5130 5060 6640 3580 5110 5097.91 2.04 0 -1083 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 562 6.45 0.71 12 0.10 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7140 -28.43 20240223 4730 8.03 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
6 20250221 120629 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 10 2 0.20 32349080 6352 22.96 5110 5120 5060 6640 3580 5110 5092.73 2.04 0 -1176 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 563 6.46 0.71 12 0.06 792.00 7165.00 7150 20240219 -28.39 4730 20241115 8.25 5800 -11.72 20250116 4950 3.43 20250203 7140 -28.29 20240223 4730 8.25 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
7 20250221 110626 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -10 5 -0.20 24462590 4810 17.39 5110 5110 5060 6640 3580 5110 5085.76 2.04 0 -1142 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 561 6.44 0.71 12 0.04 792.00 7165.00 7150 20240219 -28.67 4730 20241115 7.82 5800 -12.07 20250116 4950 3.03 20250203 7140 -28.57 20240223 4730 7.82 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
8 20250221 100628 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 -30 5 -0.59 12104940 2386 8.63 5110 5110 5060 6640 3580 5110 5073.26 2.04 0 35 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 559 6.41 0.71 12 0.02 792.00 7165.00 7150 20240219 -28.95 4730 20241115 7.40 5800 -12.41 20250116 4950 2.63 20250203 7140 -28.85 20240223 4730 7.40 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
9 20250221 090629 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 0 3 0.00 479360 94 0.34 5110 5110 5090 6640 3580 5110 5099.11 2.04 0 0 5176 5142 5106 5072 5036 5125 5055 55 1530 500 3370 10 1 10996119 562 6.45 0.71 12 0.00 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7140 -28.43 20240223 4730 8.03 20241115 2.13 N 067920 500 54 억 224407 N N 0 N 00 N
10 20250220 160625 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 20 2 0.39 140607090 27663 82.05 5140 5140 5070 6610 3570 5090 5082.86 2.01 0 2366 5176 5132 5106 5062 5036 5120 5050 55 1520 500 3350 10 1 10996119 562 6.45 0.71 12 0.25 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7140 -28.43 20240223 4730 8.03 20241115 2.14 N 067920 500 54 억 221157 N N 0 N 00 N
11 20250220 150626 57 100.00 KOSDAQ IT 서비스 N N N N N 5080 -10 5 -0.20 135601200 26682 79.14 5140 5140 5070 6610 3570 5090 5082.12 2.01 0 2427 5176 5132 5106 5062 5036 5120 5050 55 1520 500 3350 10 1 10996119 559 6.41 0.71 12 0.24 792.00 7165.00 7150 20240219 -28.95 4730 20241115 7.40 5800 -12.41 20250116 4950 2.63 20250203 7140 -28.85 20240223 4730 7.40 20241115 2.14 N 067920 500 54 억 221157 N N 0 N 00 N
12 20250220 140627 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 10 2 0.20 129257660 25432 75.44 5140 5140 5070 6610 3570 5090 5082.48 2.01 0 2277 5176 5132 5106 5062 5036 5120 5050 55 1520 500 3350 10 1 10996119 561 6.44 0.71 12 0.23 792.00 7165.00 7150 20240219 -28.67 4730 20241115 7.82 5800 -12.07 20250116 4950 3.03 20250203 7140 -28.57 20240223 4730 7.82 20241115 2.14 N 067920 500 54 억 221157 N N 0 N 00 N