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
067000/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
20250219,160618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1586,29,2,1.86,146042232,92633,149.39,1557,1591,1550,2020,1090,1557,1576.57,1.25,0,10474,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1109,20.08,1.05,12,0.13,79.00,1517.00,3160,20240215,-49.81,1300,20241115,22.00,1730,-8.32,20250115,1451,9.30,20250203,3140,-49.49,20240220,1300,22.00,20241115,1.92,N,067000,500,353 억,,876374,N,N,87,N,00,N
20250219,150620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1583,26,2,1.67,140212813,88954,143.46,1557,1591,1550,2020,1090,1557,1576.24,1.25,0,9830,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1107,20.04,1.04,12,0.13,79.00,1517.00,3160,20240215,-49.91,1300,20241115,21.77,1730,-8.50,20250115,1451,9.10,20250203,3140,-49.59,20240220,1300,21.77,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250219,140617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1582,25,2,1.61,124820671,79205,127.74,1557,1591,1550,2020,1090,1557,1575.92,1.25,0,7975,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1106,20.03,1.04,12,0.11,79.00,1517.00,3160,20240215,-49.94,1300,20241115,21.69,1730,-8.55,20250115,1451,9.03,20250203,3140,-49.62,20240220,1300,21.69,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250219,130618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1580,23,2,1.48,101108605,64179,103.50,1557,1591,1550,2020,1090,1557,1575.42,1.25,0,9196,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1104,20.00,1.04,12,0.09,79.00,1517.00,3160,20240215,-50.00,1300,20241115,21.54,1730,-8.67,20250115,1451,8.89,20250203,3140,-49.68,20240220,1300,21.54,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250219,120617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1586,29,2,1.86,86893883,55212,89.04,1557,1589,1550,2020,1090,1557,1573.82,1.25,0,9581,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1109,20.08,1.05,12,0.08,79.00,1517.00,3160,20240215,-49.81,1300,20241115,22.00,1730,-8.32,20250115,1451,9.30,20250203,3140,-49.49,20240220,1300,22.00,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250219,110618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1576,19,2,1.22,46593692,29744,47.97,1557,1588,1550,2020,1090,1557,1566.49,1.25,0,5163,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1102,19.95,1.04,12,0.04,79.00,1517.00,3160,20240215,-50.13,1300,20241115,21.23,1730,-8.90,20250115,1451,8.61,20250203,3140,-49.81,20240220,1300,21.23,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250219,100618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1572,15,2,0.96,21226724,13560,21.87,1557,1588,1550,2020,1090,1557,1565.39,1.25,0,2768,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1099,19.90,1.04,12,0.02,79.00,1517.00,3160,20240215,-50.25,1300,20241115,20.92,1730,-9.13,20250115,1451,8.34,20250203,3140,-49.94,20240220,1300,20.92,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250219,090620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1570,13,2,0.83,2407969,1544,2.49,1557,1588,1557,2020,1090,1557,1559.57,1.25,0,-74,1578,1567,1546,1535,1514,1573,1541,354,463,500,1120,1,1,69903446,1097,19.87,1.03,12,0.00,79.00,1517.00,3160,20240215,-50.32,1300,20241115,20.77,1730,-9.25,20250115,1451,8.20,20250203,3140,-50.00,20240220,1300,20.77,20241115,1.92,N,067000,500,353 억,,876374,N,N,0,N,00,N
20250218,160617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1557,17,2,1.10,95820849,62000,95.96,1525,1557,1525,2000,1078,1540,1545.50,1.24,0,11023,1559,1549,1535,1525,1511,1554,1530,354,460,500,1100,1,1,69903446,1088,19.71,1.03,12,0.09,79.00,1517.00,3255,20240205,-52.17,1300,20241115,19.77,1730,-10.00,20250115,1451,7.31,20250203,3140,-50.41,20240220,1300,19.77,20241115,1.90,N,067000,500,353 억,,865351,N,N,35,N,00,N
20250218,150617,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1555,15,2,0.97,80178273,51945,80.40,1525,1555,1525,2000,1078,1540,1543.52,1.24,0,9410,1559,1549,1535,1525,1511,1554,1530,354,460,500,1100,1,1,69903446,1087,19.68,1.03,12,0.07,79.00,1517.00,3255,20240205,-52.23,1300,20241115,19.62,1730,-10.12,20250115,1451,7.17,20250203,3140,-50.48,20240220,1300,19.62,20241115,1.90,N,067000,500,353 억,,865351,N,N,35,N,00,N
20250218,140618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1554,14,2,0.91,72267282,46847,72.51,1525,1555,1525,2000,1078,1540,1542.62,1.24,0,7477,1559,1549,1535,1525,1511,1554,1530,354,460,500,1100,1,1,69903446,1086,19.67,1.02,12,0.07,79.00,1517.00,3255,20240205,-52.26,1300,20241115,19.54,1730,-10.17,20250115,1451,7.10,20250203,3140,-50.51,20240220,1300,19.54,20241115,1.90,N,067000,500,353 억,,865351,N,N,35,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 160618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1586 29 2 1.86 146042232 92633 149.39 1557 1591 1550 2020 1090 1557 1576.57 1.25 0 10474 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1109 20.08 1.05 12 0.13 79.00 1517.00 3160 20240215 -49.81 1300 20241115 22.00 1730 -8.32 20250115 1451 9.30 20250203 3140 -49.49 20240220 1300 22.00 20241115 1.92 N 067000 500 353 억 876374 N N 87 N 00 N
3 20250219 150620 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1583 26 2 1.67 140212813 88954 143.46 1557 1591 1550 2020 1090 1557 1576.24 1.25 0 9830 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1107 20.04 1.04 12 0.13 79.00 1517.00 3160 20240215 -49.91 1300 20241115 21.77 1730 -8.50 20250115 1451 9.10 20250203 3140 -49.59 20240220 1300 21.77 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
4 20250219 140617 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1582 25 2 1.61 124820671 79205 127.74 1557 1591 1550 2020 1090 1557 1575.92 1.25 0 7975 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1106 20.03 1.04 12 0.11 79.00 1517.00 3160 20240215 -49.94 1300 20241115 21.69 1730 -8.55 20250115 1451 9.03 20250203 3140 -49.62 20240220 1300 21.69 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
5 20250219 130618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1580 23 2 1.48 101108605 64179 103.50 1557 1591 1550 2020 1090 1557 1575.42 1.25 0 9196 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1104 20.00 1.04 12 0.09 79.00 1517.00 3160 20240215 -50.00 1300 20241115 21.54 1730 -8.67 20250115 1451 8.89 20250203 3140 -49.68 20240220 1300 21.54 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
6 20250219 120617 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1586 29 2 1.86 86893883 55212 89.04 1557 1589 1550 2020 1090 1557 1573.82 1.25 0 9581 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1109 20.08 1.05 12 0.08 79.00 1517.00 3160 20240215 -49.81 1300 20241115 22.00 1730 -8.32 20250115 1451 9.30 20250203 3140 -49.49 20240220 1300 22.00 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
7 20250219 110618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1576 19 2 1.22 46593692 29744 47.97 1557 1588 1550 2020 1090 1557 1566.49 1.25 0 5163 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1102 19.95 1.04 12 0.04 79.00 1517.00 3160 20240215 -50.13 1300 20241115 21.23 1730 -8.90 20250115 1451 8.61 20250203 3140 -49.81 20240220 1300 21.23 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
8 20250219 100618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1572 15 2 0.96 21226724 13560 21.87 1557 1588 1550 2020 1090 1557 1565.39 1.25 0 2768 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1099 19.90 1.04 12 0.02 79.00 1517.00 3160 20240215 -50.25 1300 20241115 20.92 1730 -9.13 20250115 1451 8.34 20250203 3140 -49.94 20240220 1300 20.92 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
9 20250219 090620 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1570 13 2 0.83 2407969 1544 2.49 1557 1588 1557 2020 1090 1557 1559.57 1.25 0 -74 1578 1567 1546 1535 1514 1573 1541 354 463 500 1120 1 1 69903446 1097 19.87 1.03 12 0.00 79.00 1517.00 3160 20240215 -50.32 1300 20241115 20.77 1730 -9.25 20250115 1451 8.20 20250203 3140 -50.00 20240220 1300 20.77 20241115 1.92 N 067000 500 353 억 876374 N N 0 N 00 N
10 20250218 160617 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1557 17 2 1.10 95820849 62000 95.96 1525 1557 1525 2000 1078 1540 1545.50 1.24 0 11023 1559 1549 1535 1525 1511 1554 1530 354 460 500 1100 1 1 69903446 1088 19.71 1.03 12 0.09 79.00 1517.00 3255 20240205 -52.17 1300 20241115 19.77 1730 -10.00 20250115 1451 7.31 20250203 3140 -50.41 20240220 1300 19.77 20241115 1.90 N 067000 500 353 억 865351 N N 35 N 00 N
11 20250218 150617 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1555 15 2 0.97 80178273 51945 80.40 1525 1555 1525 2000 1078 1540 1543.52 1.24 0 9410 1559 1549 1535 1525 1511 1554 1530 354 460 500 1100 1 1 69903446 1087 19.68 1.03 12 0.07 79.00 1517.00 3255 20240205 -52.23 1300 20241115 19.62 1730 -10.12 20250115 1451 7.17 20250203 3140 -50.48 20240220 1300 19.62 20241115 1.90 N 067000 500 353 억 865351 N N 35 N 00 N
12 20250218 140618 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1554 14 2 0.91 72267282 46847 72.51 1525 1555 1525 2000 1078 1540 1542.62 1.24 0 7477 1559 1549 1535 1525 1511 1554 1530 354 460 500 1100 1 1 69903446 1086 19.67 1.02 12 0.07 79.00 1517.00 3255 20240205 -52.26 1300 20241115 19.54 1730 -10.17 20250115 1451 7.10 20250203 3140 -50.51 20240220 1300 19.54 20241115 1.90 N 067000 500 353 억 865351 N N 35 N 00 N