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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-15,5,-0.49,41092365,13580,70.69,3035,3065,3015,3970,2140,3055,3025.95,0.92,0,462,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,374,14.21,0.66,03,0.11,214.00,4620.00,3950,20240219,-23.04,2660,20240911,14.29,3390,-10.32,20250210,2770,9.75,20250203,3950,-23.04,20240219,2660,14.29,20240911,1.20,N,067010,500,68 억,,112739,N,N,0,N,00,N
20250218,120617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,-10,5,-0.33,40909760,13520,70.38,3035,3065,3015,3970,2140,3055,3025.87,0.92,0,462,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,374,14.23,0.66,03,0.11,214.00,4620.00,3950,20240219,-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
20250218,110616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-40,5,-1.31,25197830,8318,43.30,3035,3065,3015,3970,2140,3055,3029.31,0.92,0,304,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,371,14.09,0.65,03,0.07,214.00,4620.00,3950,20240219,-23.67,2660,20240911,13.35,3390,-11.06,20250210,2770,8.84,20250203,3950,-23.67,20240219,2660,13.35,20240911,1.20,N,067010,500,68 억,,112739,N,N,0,N,00,N
20250218,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,0,3,0.00,7258585,2387,12.43,3035,3065,3030,3970,2140,3055,3040.88,0.92,0,61,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,376,14.28,0.66,03,0.02,214.00,4620.00,3950,20240219,-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
20250218,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-20,5,-0.65,294395,97,0.50,3035,3035,3035,3970,2140,3055,3035.00,0.92,0,-14,3121,3087,3066,3032,3011,3082,3027,68,915,500,2260,5,1,12294000,373,14.18,0.66,03,0.00,214.00,4620.00,3950,20240219,-23.16,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3950,-23.16,20240219,2660,14.10,20240911,1.20,N,067010,500,68 억,,112739,N,N,0,N,00,N
20250217,160616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,0,3,0.00,59052880,19211,202.41,3055,3100,3045,3970,2140,3055,3073.91,0.94,0,-3005,3165,3110,3080,3025,2995,3095,3010,68,915,500,2260,5,1,12294000,376,14.28,0.66,03,0.16,214.00,4620.00,3950,20240219,-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,,115744,N,N,0,N,00,N
20250217,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,15,2,0.49,43441140,14101,148.57,3055,3100,3045,3970,2140,3055,3080.71,0.94,0,-2767,3165,3110,3080,3025,2995,3095,3010,68,915,500,2260,5,1,12294000,377,14.35,0.66,03,0.11,214.00,4620.00,3950,20240219,-22.28,2660,20240911,15.41,3390,-9.44,20250210,2770,10.83,20250203,3950,-22.28,20240219,2660,15.41,20240911,1.20,N,067010,500,68 억,,115744,N,N,0,N,00,N
20250217,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,15,2,0.49,39548215,12835,135.23,3055,3100,3045,3970,2140,3055,3081.28,0.94,0,-3028,3165,3110,3080,3025,2995,3095,3010,68,915,500,2260,5,1,12294000,377,14.35,0.66,03,0.10,214.00,4620.00,3950,20240219,-22.28,2660,20240911,15.41,3390,-9.44,20250210,2770,10.83,20250203,3950,-22.28,20240219,2660,15.41,20240911,1.20,N,067010,500,68 억,,115744,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 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
3 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
4 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
5 20250218 130616 57 100.00 KOSDAQ IT 서비스 N N N N N 3040 -15 5 -0.49 41092365 13580 70.69 3035 3065 3015 3970 2140 3055 3025.95 0.92 0 462 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 374 14.21 0.66 03 0.11 214.00 4620.00 3950 20240219 -23.04 2660 20240911 14.29 3390 -10.32 20250210 2770 9.75 20250203 3950 -23.04 20240219 2660 14.29 20240911 1.20 N 067010 500 68 억 112739 N N 0 N 00 N
6 20250218 120617 57 100.00 KOSDAQ IT 서비스 N N N N N 3045 -10 5 -0.33 40909760 13520 70.38 3035 3065 3015 3970 2140 3055 3025.87 0.92 0 462 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 374 14.23 0.66 03 0.11 214.00 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
7 20250218 110616 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 -40 5 -1.31 25197830 8318 43.30 3035 3065 3015 3970 2140 3055 3029.31 0.92 0 304 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 371 14.09 0.65 03 0.07 214.00 4620.00 3950 20240219 -23.67 2660 20240911 13.35 3390 -11.06 20250210 2770 8.84 20250203 3950 -23.67 20240219 2660 13.35 20240911 1.20 N 067010 500 68 억 112739 N N 0 N 00 N
8 20250218 100616 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 0 3 0.00 7258585 2387 12.43 3035 3065 3030 3970 2140 3055 3040.88 0.92 0 61 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 376 14.28 0.66 03 0.02 214.00 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
9 20250218 090618 57 100.00 KOSDAQ IT 서비스 N N N N N 3035 -20 5 -0.65 294395 97 0.50 3035 3035 3035 3970 2140 3055 3035.00 0.92 0 -14 3121 3087 3066 3032 3011 3082 3027 68 915 500 2260 5 1 12294000 373 14.18 0.66 03 0.00 214.00 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 1.20 N 067010 500 68 억 112739 N N 0 N 00 N
10 20250217 160616 57 100.00 KOSDAQ IT 서비스 N N N N N 3055 0 3 0.00 59052880 19211 202.41 3055 3100 3045 3970 2140 3055 3073.91 0.94 0 -3005 3165 3110 3080 3025 2995 3095 3010 68 915 500 2260 5 1 12294000 376 14.28 0.66 03 0.16 214.00 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 115744 N N 0 N 00 N
11 20250217 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 15 2 0.49 43441140 14101 148.57 3055 3100 3045 3970 2140 3055 3080.71 0.94 0 -2767 3165 3110 3080 3025 2995 3095 3010 68 915 500 2260 5 1 12294000 377 14.35 0.66 03 0.11 214.00 4620.00 3950 20240219 -22.28 2660 20240911 15.41 3390 -9.44 20250210 2770 10.83 20250203 3950 -22.28 20240219 2660 15.41 20240911 1.20 N 067010 500 68 억 115744 N N 0 N 00 N
12 20250217 140615 57 100.00 KOSDAQ IT 서비스 N N N N N 3070 15 2 0.49 39548215 12835 135.23 3055 3100 3045 3970 2140 3055 3081.28 0.94 0 -3028 3165 3110 3080 3025 2995 3095 3010 68 915 500 2260 5 1 12294000 377 14.35 0.66 03 0.10 214.00 4620.00 3950 20240219 -22.28 2660 20240911 15.41 3390 -9.44 20250210 2770 10.83 20250203 3950 -22.28 20240219 2660 15.41 20240911 1.20 N 067010 500 68 억 115744 N N 0 N 00 N