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
067730/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
20250219,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-60,5,-1.87,478569960,149825,28.77,3260,3265,3145,4175,2255,3215,3194.29,0.74,0,-6735,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,305,59.53,1.79,12,1.55,53.00,1760.00,3615,20240215,-12.72,2250,20240805,40.22,3390,-6.93,20250218,2495,26.45,20250203,3605,-12.48,20240219,2250,40.22,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-5,5,-0.16,447073595,139860,26.86,3260,3265,3145,4175,2255,3215,3196.58,0.74,0,-7008,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,311,60.57,1.82,12,1.45,53.00,1760.00,3615,20240215,-11.20,2250,20240805,42.67,3390,-5.31,20250218,2495,28.66,20250203,3605,-10.96,20240219,2250,42.67,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-20,5,-0.62,407024645,127335,24.46,3260,3265,3145,4175,2255,3215,3196.49,0.74,0,-4495,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,309,60.28,1.82,12,1.32,53.00,1760.00,3615,20240215,-11.62,2250,20240805,42.00,3390,-5.75,20250218,2495,28.06,20250203,3605,-11.37,20240219,2250,42.00,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,130622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-45,5,-1.40,375812820,117510,22.57,3260,3265,3145,4175,2255,3215,3198.13,0.74,0,-4163,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,307,59.81,1.80,12,1.21,53.00,1760.00,3615,20240215,-12.31,2250,20240805,40.89,3390,-6.49,20250218,2495,27.05,20250203,3605,-12.07,20240219,2250,40.89,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,120621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-35,5,-1.09,317468120,99069,19.03,3260,3265,3160,4175,2255,3215,3204.52,0.74,0,-3058,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,308,60.00,1.81,12,1.02,53.00,1760.00,3615,20240215,-12.03,2250,20240805,41.33,3390,-6.19,20250218,2495,27.45,20250203,3605,-11.79,20240219,2250,41.33,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,110622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,-15,5,-0.47,235028150,73368,14.09,3260,3260,3160,4175,2255,3215,3203.41,0.74,0,-3367,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,310,60.38,1.82,12,0.76,53.00,1760.00,3615,20240215,-11.48,2250,20240805,42.22,3390,-5.60,20250218,2495,28.26,20250203,3605,-11.23,20240219,2250,42.22,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,100621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-30,5,-0.93,190782365,59509,11.43,3260,3260,3160,4175,2255,3215,3205.94,0.74,0,-3585,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,308,60.09,1.81,12,0.62,53.00,1760.00,3615,20240215,-11.89,2250,20240805,41.56,3390,-6.05,20250218,2495,27.66,20250203,3605,-11.65,20240219,2250,41.56,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250219,090623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-25,5,-0.78,44808145,13914,2.67,3260,3260,3170,4175,2255,3215,3220.36,0.74,0,-370,3588,3401,3203,3016,2818,3495,3110,48,960,500,2250,5,1,9673922,309,60.19,1.81,12,0.14,53.00,1760.00,3615,20240215,-11.76,2250,20240805,41.78,3390,-5.90,20250218,2495,27.86,20250203,3605,-11.51,20240219,2250,41.78,20240805,0.03,N,067730,500,48 억,,71145,N,N,0,N,00,N
20250218,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,95,2,3.04,1657630110,518520,48.98,3120,3390,3005,4055,2185,3120,3196.83,0.59,0,13671,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,311,60.66,1.83,12,5.36,53.00,1760.00,3615,20240215,-11.07,2250,20240805,42.89,3390,-5.16,20250218,2495,28.86,20250203,3605,-10.82,20240219,2250,42.89,20240805,0.03,N,067730,500,48 억,,56922,N,N,0,N,00,N
20250218,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,70,2,2.24,1499724340,469701,44.37,3120,3390,3005,4055,2185,3120,3192.93,0.59,0,18390,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,309,60.19,1.81,12,4.86,53.00,1760.00,3615,20240215,-11.76,2250,20240805,41.78,3390,-5.90,20250218,2495,27.86,20250203,3605,-11.51,20240219,2250,41.78,20240805,0.03,N,067730,500,48 억,,56922,N,N,0,N,00,N
20250218,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,30,2,0.96,1427059580,446603,42.19,3120,3390,3005,4055,2185,3120,3195.36,0.59,0,16662,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,305,59.43,1.79,12,4.62,53.00,1760.00,3615,20240215,-12.86,2250,20240805,40.00,3390,-7.08,20250218,2495,26.25,20250203,3605,-12.62,20240219,2250,40.00,20240805,0.03,N,067730,500,48 억,,56922,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 160622 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -60 5 -1.87 478569960 149825 28.77 3260 3265 3145 4175 2255 3215 3194.29 0.74 0 -6735 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 305 59.53 1.79 12 1.55 53.00 1760.00 3615 20240215 -12.72 2250 20240805 40.22 3390 -6.93 20250218 2495 26.45 20250203 3605 -12.48 20240219 2250 40.22 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
3 20250219 150623 57 100.00 KOSDAQ IT 서비스 N N N N N 3210 -5 5 -0.16 447073595 139860 26.86 3260 3265 3145 4175 2255 3215 3196.58 0.74 0 -7008 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 311 60.57 1.82 12 1.45 53.00 1760.00 3615 20240215 -11.20 2250 20240805 42.67 3390 -5.31 20250218 2495 28.66 20250203 3605 -10.96 20240219 2250 42.67 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
4 20250219 140620 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 -20 5 -0.62 407024645 127335 24.46 3260 3265 3145 4175 2255 3215 3196.49 0.74 0 -4495 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 309 60.28 1.82 12 1.32 53.00 1760.00 3615 20240215 -11.62 2250 20240805 42.00 3390 -5.75 20250218 2495 28.06 20250203 3605 -11.37 20240219 2250 42.00 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
5 20250219 130622 57 100.00 KOSDAQ IT 서비스 N N N N N 3170 -45 5 -1.40 375812820 117510 22.57 3260 3265 3145 4175 2255 3215 3198.13 0.74 0 -4163 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 307 59.81 1.80 12 1.21 53.00 1760.00 3615 20240215 -12.31 2250 20240805 40.89 3390 -6.49 20250218 2495 27.05 20250203 3605 -12.07 20240219 2250 40.89 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
6 20250219 120621 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 -35 5 -1.09 317468120 99069 19.03 3260 3265 3160 4175 2255 3215 3204.52 0.74 0 -3058 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 308 60.00 1.81 12 1.02 53.00 1760.00 3615 20240215 -12.03 2250 20240805 41.33 3390 -6.19 20250218 2495 27.45 20250203 3605 -11.79 20240219 2250 41.33 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
7 20250219 110622 57 100.00 KOSDAQ IT 서비스 N N N N N 3200 -15 5 -0.47 235028150 73368 14.09 3260 3260 3160 4175 2255 3215 3203.41 0.74 0 -3367 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 310 60.38 1.82 12 0.76 53.00 1760.00 3615 20240215 -11.48 2250 20240805 42.22 3390 -5.60 20250218 2495 28.26 20250203 3605 -11.23 20240219 2250 42.22 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
8 20250219 100621 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 -30 5 -0.93 190782365 59509 11.43 3260 3260 3160 4175 2255 3215 3205.94 0.74 0 -3585 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 308 60.09 1.81 12 0.62 53.00 1760.00 3615 20240215 -11.89 2250 20240805 41.56 3390 -6.05 20250218 2495 27.66 20250203 3605 -11.65 20240219 2250 41.56 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
9 20250219 090623 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 -25 5 -0.78 44808145 13914 2.67 3260 3260 3170 4175 2255 3215 3220.36 0.74 0 -370 3588 3401 3203 3016 2818 3495 3110 48 960 500 2250 5 1 9673922 309 60.19 1.81 12 0.14 53.00 1760.00 3615 20240215 -11.76 2250 20240805 41.78 3390 -5.90 20250218 2495 27.86 20250203 3605 -11.51 20240219 2250 41.78 20240805 0.03 N 067730 500 48 억 71145 N N 0 N 00 N
10 20250218 160620 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 95 2 3.04 1657630110 518520 48.98 3120 3390 3005 4055 2185 3120 3196.83 0.59 0 13671 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 311 60.66 1.83 12 5.36 53.00 1760.00 3615 20240215 -11.07 2250 20240805 42.89 3390 -5.16 20250218 2495 28.86 20250203 3605 -10.82 20240219 2250 42.89 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N
11 20250218 150621 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 70 2 2.24 1499724340 469701 44.37 3120 3390 3005 4055 2185 3120 3192.93 0.59 0 18390 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 309 60.19 1.81 12 4.86 53.00 1760.00 3615 20240215 -11.76 2250 20240805 41.78 3390 -5.90 20250218 2495 27.86 20250203 3605 -11.51 20240219 2250 41.78 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N
12 20250218 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 30 2 0.96 1427059580 446603 42.19 3120 3390 3005 4055 2185 3120 3195.36 0.59 0 16662 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 305 59.43 1.79 12 4.62 53.00 1760.00 3615 20240215 -12.86 2250 20240805 40.00 3390 -7.08 20250218 2495 26.25 20250203 3605 -12.62 20240219 2250 40.00 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N