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
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
20250212,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,157683300,30567,108.25,5200,5240,5120,6740,3640,5190,5158.04,2.04,0,-13168,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,566,6.50,0.72,12,0.28,792.00,7165.00,7520,20240130,-31.52,4730,20241115,8.88,5800,-11.21,20250116,4950,4.04,20250203,7150,-27.97,20240219,4730,8.88,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-60,5,-1.16,149717940,29020,102.77,5200,5240,5120,6740,3640,5190,5158.53,2.04,0,-12634,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,564,6.48,0.72,12,0.26,792.00,7165.00,7520,20240130,-31.78,4730,20241115,8.46,5800,-11.55,20250116,4950,3.64,20250203,7150,-28.25,20240219,4730,8.46,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,140367240,27197,96.31,5200,5240,5120,6740,3640,5190,5160.53,2.04,0,-12580,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,565,6.49,0.72,12,0.25,792.00,7165.00,7520,20240130,-31.65,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,7150,-28.11,20240219,4730,8.67,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,130609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-50,5,-0.96,123644740,23938,84.77,5200,5240,5140,6740,3640,5190,5164.62,2.04,0,-12473,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,565,6.49,0.72,12,0.22,792.00,7165.00,7520,20240130,-31.65,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,7150,-28.11,20240219,4730,8.67,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,120607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,116082020,22468,79.57,5200,5240,5150,6740,3640,5190,5165.96,2.04,0,-12474,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,566,6.50,0.72,12,0.20,792.00,7165.00,7520,20240130,-31.52,4730,20241115,8.88,5800,-11.21,20250116,4950,4.04,20250203,7150,-27.97,20240219,4730,8.88,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,107276890,20761,73.52,5200,5240,5150,6740,3640,5190,5166.61,2.04,0,-12180,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,567,6.52,0.72,12,0.19,792.00,7165.00,7520,20240130,-31.38,4730,20241115,9.09,5800,-11.03,20250116,4950,4.24,20250203,7150,-27.83,20240219,4730,9.09,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,100606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-20,5,-0.39,30348400,5855,20.73,5200,5210,5160,6740,3640,5190,5182.64,2.04,0,-1616,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,568,6.53,0.72,12,0.05,792.00,7165.00,7520,20240130,-31.25,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,7150,-27.69,20240219,4730,9.30,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250212,090609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,10,2,0.19,3862700,745,2.64,5200,5200,5160,6740,3640,5190,5170.26,2.04,0,-1,5250,5220,5160,5130,5070,5235,5145,55,1550,500,3420,10,1,10996119,572,6.57,0.73,12,0.01,792.00,7165.00,7520,20240130,-30.85,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,7150,-27.27,20240219,4730,9.94,20241115,1.97,N,067920,500,54 억,,224765,N,N,0,N,00,N
20250211,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,70,2,1.37,145055110,28211,103.76,5110,5190,5100,6650,3590,5120,5141.74,2.01,0,4192,5186,5152,5086,5052,4986,5170,5070,55,1530,500,3370,10,1,10996119,571,6.55,0.72,12,0.26,792.00,7165.00,8680,20240129,-40.21,4730,20241115,9.73,5800,-10.52,20250116,4950,4.85,20250203,7150,-27.41,20240219,4730,9.73,20241115,1.97,N,067920,500,54 억,,220573,N,N,0,N,00,N
20250211,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,60,2,1.17,138084370,26863,98.80,5110,5190,5100,6650,3590,5120,5140.32,2.01,0,3948,5186,5152,5086,5052,4986,5170,5070,55,1530,500,3370,10,1,10996119,570,6.54,0.72,12,0.24,792.00,7165.00,8680,20240129,-40.32,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,7150,-27.55,20240219,4730,9.51,20241115,1.97,N,067920,500,54 억,,220573,N,N,0,N,00,N
20250211,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,50,2,0.98,108533090,21138,77.74,5110,5190,5100,6650,3590,5120,5134.50,2.01,0,1910,5186,5152,5086,5052,4986,5170,5070,55,1530,500,3370,10,1,10996119,568,6.53,0.72,12,0.19,792.00,7165.00,8680,20240129,-40.44,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,7150,-27.69,20240219,4730,9.30,20241115,1.97,N,067920,500,54 억,,220573,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 20250212 160606 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -40 5 -0.77 157683300 30567 108.25 5200 5240 5120 6740 3640 5190 5158.04 2.04 0 -13168 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 566 6.50 0.72 12 0.28 792.00 7165.00 7520 20240130 -31.52 4730 20241115 8.88 5800 -11.21 20250116 4950 4.04 20250203 7150 -27.97 20240219 4730 8.88 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
3 20250212 150606 57 100.00 KOSDAQ IT 서비스 N N N N N 5130 -60 5 -1.16 149717940 29020 102.77 5200 5240 5120 6740 3640 5190 5158.53 2.04 0 -12634 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 564 6.48 0.72 12 0.26 792.00 7165.00 7520 20240130 -31.78 4730 20241115 8.46 5800 -11.55 20250116 4950 3.64 20250203 7150 -28.25 20240219 4730 8.46 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
4 20250212 140607 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -50 5 -0.96 140367240 27197 96.31 5200 5240 5120 6740 3640 5190 5160.53 2.04 0 -12580 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 565 6.49 0.72 12 0.25 792.00 7165.00 7520 20240130 -31.65 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 7150 -28.11 20240219 4730 8.67 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
5 20250212 130609 57 100.00 KOSDAQ IT 서비스 N N N N N 5140 -50 5 -0.96 123644740 23938 84.77 5200 5240 5140 6740 3640 5190 5164.62 2.04 0 -12473 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 565 6.49 0.72 12 0.22 792.00 7165.00 7520 20240130 -31.65 4730 20241115 8.67 5800 -11.38 20250116 4950 3.84 20250203 7150 -28.11 20240219 4730 8.67 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
6 20250212 120607 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -40 5 -0.77 116082020 22468 79.57 5200 5240 5150 6740 3640 5190 5165.96 2.04 0 -12474 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 566 6.50 0.72 12 0.20 792.00 7165.00 7520 20240130 -31.52 4730 20241115 8.88 5800 -11.21 20250116 4950 4.04 20250203 7150 -27.97 20240219 4730 8.88 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
7 20250212 110605 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 -30 5 -0.58 107276890 20761 73.52 5200 5240 5150 6740 3640 5190 5166.61 2.04 0 -12180 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 567 6.52 0.72 12 0.19 792.00 7165.00 7520 20240130 -31.38 4730 20241115 9.09 5800 -11.03 20250116 4950 4.24 20250203 7150 -27.83 20240219 4730 9.09 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
8 20250212 100606 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -20 5 -0.39 30348400 5855 20.73 5200 5210 5160 6740 3640 5190 5182.64 2.04 0 -1616 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 568 6.53 0.72 12 0.05 792.00 7165.00 7520 20240130 -31.25 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 7150 -27.69 20240219 4730 9.30 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
9 20250212 090609 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 10 2 0.19 3862700 745 2.64 5200 5200 5160 6740 3640 5190 5170.26 2.04 0 -1 5250 5220 5160 5130 5070 5235 5145 55 1550 500 3420 10 1 10996119 572 6.57 0.73 12 0.01 792.00 7165.00 7520 20240130 -30.85 4730 20241115 9.94 5800 -10.34 20250116 4950 5.05 20250203 7150 -27.27 20240219 4730 9.94 20241115 1.97 N 067920 500 54 억 224765 N N 0 N 00 N
10 20250211 160607 57 100.00 KOSDAQ IT 서비스 N N N N N 5190 70 2 1.37 145055110 28211 103.76 5110 5190 5100 6650 3590 5120 5141.74 2.01 0 4192 5186 5152 5086 5052 4986 5170 5070 55 1530 500 3370 10 1 10996119 571 6.55 0.72 12 0.26 792.00 7165.00 8680 20240129 -40.21 4730 20241115 9.73 5800 -10.52 20250116 4950 4.85 20250203 7150 -27.41 20240219 4730 9.73 20241115 1.97 N 067920 500 54 억 220573 N N 0 N 00 N
11 20250211 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 5180 60 2 1.17 138084370 26863 98.80 5110 5190 5100 6650 3590 5120 5140.32 2.01 0 3948 5186 5152 5086 5052 4986 5170 5070 55 1530 500 3370 10 1 10996119 570 6.54 0.72 12 0.24 792.00 7165.00 8680 20240129 -40.32 4730 20241115 9.51 5800 -10.69 20250116 4950 4.65 20250203 7150 -27.55 20240219 4730 9.51 20241115 1.97 N 067920 500 54 억 220573 N N 0 N 00 N
12 20250211 140607 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 50 2 0.98 108533090 21138 77.74 5110 5190 5100 6650 3590 5120 5134.50 2.01 0 1910 5186 5152 5086 5052 4986 5170 5070 55 1530 500 3370 10 1 10996119 568 6.53 0.72 12 0.19 792.00 7165.00 8680 20240129 -40.44 4730 20241115 9.30 5800 -10.86 20250116 4950 4.44 20250203 7150 -27.69 20240219 4730 9.30 20241115 1.97 N 067920 500 54 억 220573 N N 0 N 00 N