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
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
20250219,160623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-50,5,-0.97,169090620,33113,205.31,5130,5150,5080,6680,3600,5140,5106.79,1.93,0,9176,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,560,6.43,0.71,12,0.30,792.00,7165.00,7150,20240219,-28.81,4730,20241115,7.61,5800,-12.24,20250116,4950,2.83,20250203,7150,-28.81,20240219,4730,7.61,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,135119780,26442,163.95,5130,5150,5080,6680,3600,5140,5110.04,1.93,0,8850,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,563,6.46,0.71,12,0.24,792.00,7165.00,7150,20240219,-28.39,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,7150,-28.39,20240219,4730,8.25,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,103976370,20358,126.23,5130,5150,5080,6680,3600,5140,5107.40,1.93,0,6396,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,563,6.46,0.71,12,0.19,792.00,7165.00,7150,20240219,-28.39,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,7150,-28.39,20240219,4730,8.25,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,130623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-10,5,-0.19,101897620,19952,123.71,5130,5150,5080,6680,3600,5140,5107.14,1.93,0,6320,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,564,6.48,0.72,12,0.18,792.00,7165.00,7150,20240219,-28.25,4730,20241115,8.46,5800,-11.55,20250116,4950,3.64,20250203,7150,-28.25,20240219,4730,8.46,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,120622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-30,5,-0.58,67157220,13153,81.55,5130,5150,5080,6680,3600,5140,5105.85,1.93,0,2454,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,562,6.45,0.71,12,0.12,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7150,-28.53,20240219,4730,8.03,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,110623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,64259300,12586,78.04,5130,5150,5080,6680,3600,5140,5105.62,1.93,0,2350,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,563,6.46,0.71,12,0.11,792.00,7165.00,7150,20240219,-28.39,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,7150,-28.39,20240219,4730,8.25,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,100622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,52943920,10369,64.29,5130,5150,5080,6680,3600,5140,5105.98,1.93,0,2042,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,563,6.46,0.71,12,0.09,792.00,7165.00,7150,20240219,-28.39,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,7150,-28.39,20240219,4730,8.25,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250219,090624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,0,3,0.00,2113710,412,2.55,5130,5150,5130,6680,3600,5140,5130.36,1.93,0,-230,5186,5162,5116,5092,5046,5175,5105,55,1540,500,3390,10,1,10996119,565,6.49,0.72,12,0.00,792.00,7165.00,7150,20240219,-28.11,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,7150,-28.11,20240219,4730,8.67,20241115,2.12,N,067920,500,54 억,,212006,N,N,0,N,00,N
20250218,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,10,2,0.19,82283370,16128,107.84,5100,5140,5070,6660,3600,5130,5101.27,1.92,0,508,5243,5186,5133,5076,5023,5160,5050,55,1530,500,3380,10,1,10996119,565,6.49,0.72,12,0.15,792.00,7165.00,7150,20240219,-28.11,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,7150,-28.11,20240219,4730,8.67,20241115,2.14,N,067920,500,54 억,,211498,N,N,0,N,00,N
20250218,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,0,3,0.00,73108480,14343,95.90,5100,5140,5070,6660,3600,5130,5096.33,1.92,0,769,5243,5186,5133,5076,5023,5160,5050,55,1530,500,3380,10,1,10996119,564,6.48,0.72,12,0.13,792.00,7165.00,7150,20240219,-28.25,4730,20241115,8.46,5800,-11.55,20250116,4950,3.64,20250203,7150,-28.25,20240219,4730,8.46,20241115,2.14,N,067920,500,54 억,,211498,N,N,0,N,00,N
20250218,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-30,5,-0.58,68437760,13431,89.80,5100,5140,5070,6660,3600,5130,5094.58,1.92,0,779,5243,5186,5133,5076,5023,5160,5050,55,1530,500,3380,10,1,10996119,561,6.44,0.71,12,0.12,792.00,7165.00,7150,20240219,-28.67,4730,20241115,7.82,5800,-12.07,20250116,4950,3.03,20250203,7150,-28.67,20240219,4730,7.82,20241115,2.14,N,067920,500,54 억,,211498,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 160623 57 100.00 KOSDAQ IT 서비스 N N N N N 5090 -50 5 -0.97 169090620 33113 205.31 5130 5150 5080 6680 3600 5140 5106.79 1.93 0 9176 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 560 6.43 0.71 12 0.30 792.00 7165.00 7150 20240219 -28.81 4730 20241115 7.61 5800 -12.24 20250116 4950 2.83 20250203 7150 -28.81 20240219 4730 7.61 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
3 20250219 150624 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -20 5 -0.39 135119780 26442 163.95 5130 5150 5080 6680 3600 5140 5110.04 1.93 0 8850 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 563 6.46 0.71 12 0.24 792.00 7165.00 7150 20240219 -28.39 4730 20241115 8.25 5800 -11.72 20250116 4950 3.43 20250203 7150 -28.39 20240219 4730 8.25 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
4 20250219 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -20 5 -0.39 103976370 20358 126.23 5130 5150 5080 6680 3600 5140 5107.40 1.93 0 6396 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 563 6.46 0.71 12 0.19 792.00 7165.00 7150 20240219 -28.39 4730 20241115 8.25 5800 -11.72 20250116 4950 3.43 20250203 7150 -28.39 20240219 4730 8.25 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
5 20250219 130623 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -10 5 -0.19 101897620 19952 123.71 5130 5150 5080 6680 3600 5140 5107.14 1.93 0 6320 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 564 6.48 0.72 12 0.18 792.00 7165.00 7150 20240219 -28.25 4730 20241115 8.46 5800 -11.55 20250116 4950 3.64 20250203 7150 -28.25 20240219 4730 8.46 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
6 20250219 120622 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -30 5 -0.58 67157220 13153 81.55 5130 5150 5080 6680 3600 5140 5105.85 1.93 0 2454 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 562 6.45 0.71 12 0.12 792.00 7165.00 7150 20240219 -28.53 4730 20241115 8.03 5800 -11.90 20250116 4950 3.23 20250203 7150 -28.53 20240219 4730 8.03 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
7 20250219 110623 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -20 5 -0.39 64259300 12586 78.04 5130 5150 5080 6680 3600 5140 5105.62 1.93 0 2350 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 563 6.46 0.71 12 0.11 792.00 7165.00 7150 20240219 -28.39 4730 20241115 8.25 5800 -11.72 20250116 4950 3.43 20250203 7150 -28.39 20240219 4730 8.25 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
8 20250219 100622 57 100.00 KOSDAQ IT 서비스 N N N N N 5120 -20 5 -0.39 52943920 10369 64.29 5130 5150 5080 6680 3600 5140 5105.98 1.93 0 2042 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 563 6.46 0.71 12 0.09 792.00 7165.00 7150 20240219 -28.39 4730 20241115 8.25 5800 -11.72 20250116 4950 3.43 20250203 7150 -28.39 20240219 4730 8.25 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
9 20250219 090624 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 0 3 0.00 2113710 412 2.55 5130 5150 5130 6680 3600 5140 5130.36 1.93 0 -230 5186 5162 5116 5092 5046 5175 5105 55 1540 500 3390 10 1 10996119 565 6.49 0.72 12 0.00 792.00 7165.00 7150 20240219 -28.11 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 7150 -28.11 20240219 4730 8.67 20241115 2.12 N 067920 500 54 억 212006 N N 0 N 00 N
10 20250218 160621 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 10 2 0.19 82283370 16128 107.84 5100 5140 5070 6660 3600 5130 5101.27 1.92 0 508 5243 5186 5133 5076 5023 5160 5050 55 1530 500 3380 10 1 10996119 565 6.49 0.72 12 0.15 792.00 7165.00 7150 20240219 -28.11 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 7150 -28.11 20240219 4730 8.67 20241115 2.14 N 067920 500 54 억 211498 N N 0 N 00 N
11 20250218 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 0 3 0.00 73108480 14343 95.90 5100 5140 5070 6660 3600 5130 5096.33 1.92 0 769 5243 5186 5133 5076 5023 5160 5050 55 1530 500 3380 10 1 10996119 564 6.48 0.72 12 0.13 792.00 7165.00 7150 20240219 -28.25 4730 20241115 8.46 5800 -11.55 20250116 4950 3.64 20250203 7150 -28.25 20240219 4730 8.46 20241115 2.14 N 067920 500 54 억 211498 N N 0 N 00 N
12 20250218 140622 57 100.00 KOSDAQ IT 서비스 N N N N N 5100 -30 5 -0.58 68437760 13431 89.80 5100 5140 5070 6660 3600 5130 5094.58 1.92 0 779 5243 5186 5133 5076 5023 5160 5050 55 1530 500 3380 10 1 10996119 561 6.44 0.71 12 0.12 792.00 7165.00 7150 20240219 -28.67 4730 20241115 7.82 5800 -12.07 20250116 4950 3.03 20250203 7150 -28.67 20240219 4730 7.82 20241115 2.14 N 067920 500 54 억 211498 N N 0 N 00 N