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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1514,-53,5,-3.38,176388128,115517,88.17,1558,1568,1510,2035,1097,1567,1527.04,1.33,0,-72340,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1058,19.16,1.00,12,0.17,79.00,1517.00,3540,20240131,-57.23,1300,20241115,16.46,1730,-12.49,20250115,1451,4.34,20250203,3160,-52.09,20240215,1300,16.46,20241115,1.89,N,067000,500,353 억,,931134,N,N,116,N,00,N
20250212,150602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1517,-50,5,-3.19,160532311,105050,80.18,1558,1568,1510,2035,1097,1567,1528.15,1.33,0,-65433,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1060,19.20,1.00,12,0.15,79.00,1517.00,3540,20240131,-57.15,1300,20241115,16.69,1730,-12.31,20250115,1451,4.55,20250203,3160,-51.99,20240215,1300,16.69,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250212,140603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1521,-46,5,-2.94,126893395,82880,63.26,1558,1568,1510,2035,1097,1567,1531.05,1.33,0,-47857,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1063,19.25,1.00,12,0.12,79.00,1517.00,3540,20240131,-57.03,1300,20241115,17.00,1730,-12.08,20250115,1451,4.82,20250203,3160,-51.87,20240215,1300,17.00,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250212,130604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1526,-41,5,-2.62,103604452,67579,51.58,1558,1568,1510,2035,1097,1567,1533.09,1.33,0,-34420,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1067,19.32,1.01,12,0.10,79.00,1517.00,3540,20240131,-56.89,1300,20241115,17.38,1730,-11.79,20250115,1451,5.17,20250203,3160,-51.71,20240215,1300,17.38,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250212,120602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1527,-40,5,-2.55,94988653,61932,47.27,1558,1568,1510,2035,1097,1567,1533.76,1.33,0,-30359,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1067,19.33,1.01,12,0.09,79.00,1517.00,3540,20240131,-56.86,1300,20241115,17.46,1730,-11.73,20250115,1451,5.24,20250203,3160,-51.68,20240215,1300,17.46,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250212,110600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1530,-37,5,-2.36,79244397,51624,39.40,1558,1568,1510,2035,1097,1567,1535.03,1.33,0,-26345,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1070,19.37,1.01,12,0.07,79.00,1517.00,3540,20240131,-56.78,1300,20241115,17.69,1730,-11.56,20250115,1451,5.44,20250203,3160,-51.58,20240215,1300,17.69,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250212,100602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1531,-36,5,-2.30,56025817,36426,27.80,1558,1568,1510,2035,1097,1567,1538.07,1.33,0,-15728,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1070,19.38,1.01,12,0.05,79.00,1517.00,3540,20240131,-56.75,1300,20241115,17.77,1730,-11.50,20250115,1451,5.51,20250203,3160,-51.55,20240215,1300,17.77,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250212,090605,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1548,-19,5,-1.21,8224307,5331,4.07,1558,1568,1510,2035,1097,1567,1542.73,1.33,0,150,1616,1591,1562,1537,1508,1604,1550,354,468,500,1120,1,1,69903446,1082,19.59,1.02,12,0.01,79.00,1517.00,3540,20240131,-56.27,1300,20241115,19.08,1730,-10.52,20250115,1451,6.69,20250203,3160,-51.01,20240215,1300,19.08,20241115,1.89,N,067000,500,353 억,,931134,N,N,598,N,00,N
20250211,160603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1567,24,2,1.56,204241544,130804,256.42,1538,1587,1533,2005,1081,1543,1561.43,1.28,0,41499,1565,1554,1536,1525,1507,1559,1530,354,462,500,1110,1,1,69903446,1095,19.84,1.03,12,0.19,79.00,1517.00,3540,20240131,-55.73,1300,20241115,20.54,1730,-9.42,20250115,1451,7.99,20250203,3160,-50.41,20240215,1300,20.54,20241115,1.84,N,067000,500,353 억,,891975,N,N,598,N,00,N
20250211,150602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1574,31,2,2.01,191901258,122940,241.01,1538,1587,1533,2005,1081,1543,1560.93,1.28,0,46155,1565,1554,1536,1525,1507,1559,1530,354,462,500,1110,1,1,69903446,1100,19.92,1.04,12,0.18,79.00,1517.00,3540,20240131,-55.54,1300,20241115,21.08,1730,-9.02,20250115,1451,8.48,20250203,3160,-50.19,20240215,1300,21.08,20241115,1.84,N,067000,500,353 억,,891975,N,N,2,N,00,N
20250211,140603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1577,34,2,2.20,185092949,118618,232.53,1538,1587,1533,2005,1081,1543,1560.41,1.28,0,45988,1565,1554,1536,1525,1507,1559,1530,354,462,500,1110,1,1,69903446,1102,19.96,1.04,12,0.17,79.00,1517.00,3540,20240131,-55.45,1300,20241115,21.31,1730,-8.84,20250115,1451,8.68,20250203,3160,-50.09,20240215,1300,21.31,20241115,1.84,N,067000,500,353 억,,891975,N,N,2,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 20250212 160602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1514 -53 5 -3.38 176388128 115517 88.17 1558 1568 1510 2035 1097 1567 1527.04 1.33 0 -72340 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1058 19.16 1.00 12 0.17 79.00 1517.00 3540 20240131 -57.23 1300 20241115 16.46 1730 -12.49 20250115 1451 4.34 20250203 3160 -52.09 20240215 1300 16.46 20241115 1.89 N 067000 500 353 억 931134 N N 116 N 00 N
3 20250212 150602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1517 -50 5 -3.19 160532311 105050 80.18 1558 1568 1510 2035 1097 1567 1528.15 1.33 0 -65433 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1060 19.20 1.00 12 0.15 79.00 1517.00 3540 20240131 -57.15 1300 20241115 16.69 1730 -12.31 20250115 1451 4.55 20250203 3160 -51.99 20240215 1300 16.69 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
4 20250212 140603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1521 -46 5 -2.94 126893395 82880 63.26 1558 1568 1510 2035 1097 1567 1531.05 1.33 0 -47857 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1063 19.25 1.00 12 0.12 79.00 1517.00 3540 20240131 -57.03 1300 20241115 17.00 1730 -12.08 20250115 1451 4.82 20250203 3160 -51.87 20240215 1300 17.00 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
5 20250212 130604 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1526 -41 5 -2.62 103604452 67579 51.58 1558 1568 1510 2035 1097 1567 1533.09 1.33 0 -34420 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1067 19.32 1.01 12 0.10 79.00 1517.00 3540 20240131 -56.89 1300 20241115 17.38 1730 -11.79 20250115 1451 5.17 20250203 3160 -51.71 20240215 1300 17.38 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
6 20250212 120602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1527 -40 5 -2.55 94988653 61932 47.27 1558 1568 1510 2035 1097 1567 1533.76 1.33 0 -30359 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1067 19.33 1.01 12 0.09 79.00 1517.00 3540 20240131 -56.86 1300 20241115 17.46 1730 -11.73 20250115 1451 5.24 20250203 3160 -51.68 20240215 1300 17.46 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
7 20250212 110600 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1530 -37 5 -2.36 79244397 51624 39.40 1558 1568 1510 2035 1097 1567 1535.03 1.33 0 -26345 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1070 19.37 1.01 12 0.07 79.00 1517.00 3540 20240131 -56.78 1300 20241115 17.69 1730 -11.56 20250115 1451 5.44 20250203 3160 -51.58 20240215 1300 17.69 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
8 20250212 100602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1531 -36 5 -2.30 56025817 36426 27.80 1558 1568 1510 2035 1097 1567 1538.07 1.33 0 -15728 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1070 19.38 1.01 12 0.05 79.00 1517.00 3540 20240131 -56.75 1300 20241115 17.77 1730 -11.50 20250115 1451 5.51 20250203 3160 -51.55 20240215 1300 17.77 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
9 20250212 090605 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1548 -19 5 -1.21 8224307 5331 4.07 1558 1568 1510 2035 1097 1567 1542.73 1.33 0 150 1616 1591 1562 1537 1508 1604 1550 354 468 500 1120 1 1 69903446 1082 19.59 1.02 12 0.01 79.00 1517.00 3540 20240131 -56.27 1300 20241115 19.08 1730 -10.52 20250115 1451 6.69 20250203 3160 -51.01 20240215 1300 19.08 20241115 1.89 N 067000 500 353 억 931134 N N 598 N 00 N
10 20250211 160603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1567 24 2 1.56 204241544 130804 256.42 1538 1587 1533 2005 1081 1543 1561.43 1.28 0 41499 1565 1554 1536 1525 1507 1559 1530 354 462 500 1110 1 1 69903446 1095 19.84 1.03 12 0.19 79.00 1517.00 3540 20240131 -55.73 1300 20241115 20.54 1730 -9.42 20250115 1451 7.99 20250203 3160 -50.41 20240215 1300 20.54 20241115 1.84 N 067000 500 353 억 891975 N N 598 N 00 N
11 20250211 150602 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1574 31 2 2.01 191901258 122940 241.01 1538 1587 1533 2005 1081 1543 1560.93 1.28 0 46155 1565 1554 1536 1525 1507 1559 1530 354 462 500 1110 1 1 69903446 1100 19.92 1.04 12 0.18 79.00 1517.00 3540 20240131 -55.54 1300 20241115 21.08 1730 -9.02 20250115 1451 8.48 20250203 3160 -50.19 20240215 1300 21.08 20241115 1.84 N 067000 500 353 억 891975 N N 2 N 00 N
12 20250211 140603 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1577 34 2 2.20 185092949 118618 232.53 1538 1587 1533 2005 1081 1543 1560.41 1.28 0 45988 1565 1554 1536 1525 1507 1559 1530 354 462 500 1110 1 1 69903446 1102 19.96 1.04 12 0.17 79.00 1517.00 3540 20240131 -55.45 1300 20241115 21.31 1730 -8.84 20250115 1451 8.68 20250203 3160 -50.09 20240215 1300 21.31 20241115 1.84 N 067000 500 353 억 891975 N N 2 N 00 N