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
067010/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
20250219,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-10,5,-0.33,32643320,10649,30.78,3135,3135,3010,3955,2135,3045,3065.39,0.93,0,-858,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,373,14.18,0.66,03,0.09,214.00,4620.00,3950,20240219,-23.16,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3950,-23.16,20240219,2660,14.10,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,150620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-10,5,-0.33,31132530,10151,29.34,3135,3135,3010,3955,2135,3045,3066.94,0.93,0,-710,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,373,14.18,0.66,03,0.08,214.00,4620.00,3950,20240219,-23.16,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3950,-23.16,20240219,2660,14.10,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-10,5,-0.33,28929745,9423,27.24,3135,3135,3010,3955,2135,3045,3070.12,0.93,0,-698,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,373,14.18,0.66,03,0.08,214.00,4620.00,3950,20240219,-23.16,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3950,-23.16,20240219,2660,14.10,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,5,2,0.16,23748445,7710,22.29,3135,3135,3010,3955,2135,3045,3080.21,0.93,0,-597,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,375,14.25,0.66,03,0.06,214.00,4620.00,3950,20240219,-22.78,2660,20240911,14.66,3390,-10.03,20250210,2770,10.11,20250203,3950,-22.78,20240219,2660,14.66,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,120618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,0,3,0.00,22898865,7431,21.48,3135,3135,3010,3955,2135,3045,3081.53,0.93,0,-549,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,374,14.23,0.66,03,0.06,214.00,4620.00,3950,20240219,-22.91,2660,20240911,14.47,3390,-10.18,20250210,2770,9.93,20250203,3950,-22.91,20240219,2660,14.47,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,10,2,0.33,20754550,6725,19.44,3135,3135,3010,3955,2135,3045,3086.18,0.93,0,-869,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,376,14.28,0.66,03,0.05,214.00,4620.00,3950,20240219,-22.66,2660,20240911,14.85,3390,-9.88,20250210,2770,10.29,20250203,3950,-22.66,20240219,2660,14.85,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,100618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,0,3,0.00,20090895,6507,18.81,3135,3135,3010,3955,2135,3045,3087.58,0.93,0,-868,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,374,14.23,0.66,03,0.05,214.00,4620.00,3950,20240219,-22.91,2660,20240911,14.47,3390,-10.18,20250210,2770,9.93,20250203,3950,-22.91,20240219,2660,14.47,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250219,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,65,2,2.13,9447325,3025,8.74,3135,3135,3095,3955,2135,3045,3123.08,0.93,0,-1546,3131,3087,3051,3007,2971,3110,3030,68,910,500,2250,5,1,12294000,382,14.53,0.67,03,0.02,214.00,4620.00,3950,20240219,-21.27,2660,20240911,16.92,3390,-8.26,20250210,2770,12.27,20250203,3950,-21.27,20240219,2660,16.92,20240911,1.19,N,067010,500,68 억,,114016,N,N,0,N,00,N
20250218,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,-10,5,-0.33,105827745,34595,180.08,3035,3095,3015,3970,2140,3055,3059.05,0.92,0,1276,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,374,14.23,0.66,03,0.28,214.00,4620.00,3950,20240219,-22.91,2660,20240911,14.47,3390,-10.18,20250210,2770,9.93,20250203,3950,-22.91,20240219,2660,14.47,20240911,1.20,N,067010,500,68 억,,112739,N,N,0,N,00,N
20250218,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,0,3,0.00,97813305,31963,166.38,3035,3095,3015,3970,2140,3055,3060.20,0.92,0,1613,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,376,14.28,0.66,03,0.26,214.00,4620.00,3950,20240219,-22.66,2660,20240911,14.85,3390,-9.88,20250210,2770,10.29,20250203,3950,-22.66,20240219,2660,14.85,20240911,1.20,N,067010,500,68 억,,112739,N,N,0,N,00,N
20250218,140618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,35,2,1.15,59656160,19623,102.14,3035,3090,3015,3970,2140,3055,3040.11,0.92,0,-161,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,380,14.44,0.67,03,0.16,214.00,4620.00,3950,20240219,-21.77,2660,20240911,16.17,3390,-8.85,20250210,2770,11.55,20250203,3950,-21.77,20240219,2660,16.17,20240911,1.20,N,067010,500,68 억,,112739,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 20250219 160619 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 -10 5 -0.33 32643320 10649 30.78 3135 3135 3010 3955 2135 3045 3065.39 0.93 0 -858 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 373 14.18 0.66 03 0.09 214.00 4620.00 3950 20240219 -23.16 2660 20240911 14.10 3390 -10.47 20250210 2770 9.57 20250203 3950 -23.16 20240219 2660 14.10 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
3 20250219 150620 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 -10 5 -0.33 31132530 10151 29.34 3135 3135 3010 3955 2135 3045 3066.94 0.93 0 -710 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 373 14.18 0.66 03 0.08 214.00 4620.00 3950 20240219 -23.16 2660 20240911 14.10 3390 -10.47 20250210 2770 9.57 20250203 3950 -23.16 20240219 2660 14.10 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
4 20250219 140617 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 -10 5 -0.33 28929745 9423 27.24 3135 3135 3010 3955 2135 3045 3070.12 0.93 0 -698 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 373 14.18 0.66 03 0.08 214.00 4620.00 3950 20240219 -23.16 2660 20240911 14.10 3390 -10.47 20250210 2770 9.57 20250203 3950 -23.16 20240219 2660 14.10 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
5 20250219 130619 57 100.00 KOSDAQ IT 서비스 N N N N N 3050 5 2 0.16 23748445 7710 22.29 3135 3135 3010 3955 2135 3045 3080.21 0.93 0 -597 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 375 14.25 0.66 03 0.06 214.00 4620.00 3950 20240219 -22.78 2660 20240911 14.66 3390 -10.03 20250210 2770 10.11 20250203 3950 -22.78 20240219 2660 14.66 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
6 20250219 120618 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 0 3 0.00 22898865 7431 21.48 3135 3135 3010 3955 2135 3045 3081.53 0.93 0 -549 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 374 14.23 0.66 03 0.06 214.00 4620.00 3950 20240219 -22.91 2660 20240911 14.47 3390 -10.18 20250210 2770 9.93 20250203 3950 -22.91 20240219 2660 14.47 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
7 20250219 110619 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 10 2 0.33 20754550 6725 19.44 3135 3135 3010 3955 2135 3045 3086.18 0.93 0 -869 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 376 14.28 0.66 03 0.05 214.00 4620.00 3950 20240219 -22.66 2660 20240911 14.85 3390 -9.88 20250210 2770 10.29 20250203 3950 -22.66 20240219 2660 14.85 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
8 20250219 100618 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 0 3 0.00 20090895 6507 18.81 3135 3135 3010 3955 2135 3045 3087.58 0.93 0 -868 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 374 14.23 0.66 03 0.05 214.00 4620.00 3950 20240219 -22.91 2660 20240911 14.47 3390 -10.18 20250210 2770 9.93 20250203 3950 -22.91 20240219 2660 14.47 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
9 20250219 090620 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 65 2 2.13 9447325 3025 8.74 3135 3135 3095 3955 2135 3045 3123.08 0.93 0 -1546 3131 3087 3051 3007 2971 3110 3030 68 910 500 2250 5 1 12294000 382 14.53 0.67 03 0.02 214.00 4620.00 3950 20240219 -21.27 2660 20240911 16.92 3390 -8.26 20250210 2770 12.27 20250203 3950 -21.27 20240219 2660 16.92 20240911 1.19 N 067010 500 68 억 114016 N N 0 N 00 N
10 20250218 160617 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 -10 5 -0.33 105827745 34595 180.08 3035 3095 3015 3970 2140 3055 3059.05 0.92 0 1276 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 374 14.23 0.66 03 0.28 214.00 4620.00 3950 20240219 -22.91 2660 20240911 14.47 3390 -10.18 20250210 2770 9.93 20250203 3950 -22.91 20240219 2660 14.47 20240911 1.20 N 067010 500 68 억 112739 N N 0 N 00 N
11 20250218 150617 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 0 3 0.00 97813305 31963 166.38 3035 3095 3015 3970 2140 3055 3060.20 0.92 0 1613 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 376 14.28 0.66 03 0.26 214.00 4620.00 3950 20240219 -22.66 2660 20240911 14.85 3390 -9.88 20250210 2770 10.29 20250203 3950 -22.66 20240219 2660 14.85 20240911 1.20 N 067010 500 68 억 112739 N N 0 N 00 N
12 20250218 140618 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 35 2 1.15 59656160 19623 102.14 3035 3090 3015 3970 2140 3055 3040.11 0.92 0 -161 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 380 14.44 0.67 03 0.16 214.00 4620.00 3950 20240219 -21.77 2660 20240911 16.17 3390 -8.85 20250210 2770 11.55 20250203 3950 -21.77 20240219 2660 16.17 20240911 1.20 N 067010 500 68 억 112739 N N 0 N 00 N