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
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
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
20250218,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-30,5,-0.96,1366257990,427013,40.34,3120,3390,3005,4055,2185,3120,3199.57,0.59,0,19187,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,299,58.30,1.76,12,4.41,53.00,1760.00,3615,20240215,-14.52,2250,20240805,37.33,3390,-8.85,20250218,2495,23.85,20250203,3605,-14.29,20240219,2250,37.33,20240805,0.03,N,067730,500,48 억,,56922,N,N,0,N,00,N
20250218,120620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,20,2,0.64,1311617940,409339,38.67,3120,3390,3005,4055,2185,3120,3204.23,0.59,0,18311,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,304,59.25,1.78,12,4.23,53.00,1760.00,3615,20240215,-13.14,2250,20240805,39.56,3390,-7.37,20250218,2495,25.85,20250203,3605,-12.90,20240219,2250,39.56,20240805,0.03,N,067730,500,48 억,,56922,N,N,0,N,00,N
20250218,110619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-55,5,-1.76,1191754935,370457,34.99,3120,3390,3030,4055,2185,3120,3216.99,0.59,0,24058,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,297,57.83,1.74,12,3.83,53.00,1760.00,3615,20240215,-15.21,2250,20240805,36.22,3390,-9.59,20250218,2495,22.85,20250203,3605,-14.98,20240219,2250,36.22,20240805,0.03,N,067730,500,48 억,,56922,N,N,0,N,00,N
20250218,100619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,70,2,2.24,985770580,304647,28.78,3120,3390,3105,4055,2185,3120,3235.78,0.59,0,23472,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,309,60.19,1.81,12,3.15,53.00,1760.00,3615,20240215,-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
20250218,090621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,55,2,1.76,422465340,130167,12.30,3120,3390,3105,4055,2185,3120,3245.56,0.59,0,7515,3516,3317,3036,2837,2556,3417,2937,48,935,500,2180,5,1,9673922,307,59.91,1.80,12,1.35,53.00,1760.00,3615,20240215,-12.17,2250,20240805,41.11,3390,-6.34,20250218,2495,27.25,20250203,3605,-11.93,20240219,2250,41.11,20240805,0.03,N,067730,500,48 억,,56922,N,N,0,N,00,N
20250217,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,380,2,13.87,3187958135,1049140,3239.49,2870,3235,2755,3560,1920,2740,3038.49,0.14,0,43033,2836,2787,2701,2652,2566,2812,2677,48,820,500,1910,5,1,9673922,302,58.87,1.77,12,10.85,53.00,1760.00,3615,20240215,-13.69,2250,20240805,38.67,3235,-3.55,20250217,2495,25.05,20250203,3605,-13.45,20240219,2250,38.67,20240805,0.04,N,067730,500,48 억,,13915,N,N,0,N,00,N
20250217,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,285,2,10.40,3054233505,1005793,3105.64,2870,3235,2755,3560,1920,2740,3036.64,0.14,0,40885,2836,2787,2701,2652,2566,2812,2677,48,820,500,1910,5,1,9673922,293,57.08,1.72,12,10.40,53.00,1760.00,3615,20240215,-16.32,2250,20240805,34.44,3235,-6.49,20250217,2495,21.24,20250203,3605,-16.09,20240219,2250,34.44,20240805,0.04,N,067730,500,48 억,,13915,N,N,0,N,00,N
20250217,140618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,335,2,12.23,1712054675,577928,1784.50,2870,3110,2755,3560,1920,2740,2962.40,0.14,0,25178,2836,2787,2701,2652,2566,2812,2677,48,820,500,1910,5,1,9673922,297,58.02,1.75,12,5.97,53.00,1760.00,3615,20240215,-14.94,2250,20240805,36.67,3110,-1.13,20250217,2495,23.25,20250203,3605,-14.70,20240219,2250,36.67,20240805,0.04,N,067730,500,48 억,,13915,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 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
3 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
4 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
5 20250218 130619 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 -30 5 -0.96 1366257990 427013 40.34 3120 3390 3005 4055 2185 3120 3199.57 0.59 0 19187 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 299 58.30 1.76 12 4.41 53.00 1760.00 3615 20240215 -14.52 2250 20240805 37.33 3390 -8.85 20250218 2495 23.85 20250203 3605 -14.29 20240219 2250 37.33 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N
6 20250218 120620 57 100.00 KOSDAQ IT 서비스 N N N N N 3140 20 2 0.64 1311617940 409339 38.67 3120 3390 3005 4055 2185 3120 3204.23 0.59 0 18311 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 304 59.25 1.78 12 4.23 53.00 1760.00 3615 20240215 -13.14 2250 20240805 39.56 3390 -7.37 20250218 2495 25.85 20250203 3605 -12.90 20240219 2250 39.56 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N
7 20250218 110619 57 100.00 KOSDAQ IT 서비스 N N N N N 3065 -55 5 -1.76 1191754935 370457 34.99 3120 3390 3030 4055 2185 3120 3216.99 0.59 0 24058 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 297 57.83 1.74 12 3.83 53.00 1760.00 3615 20240215 -15.21 2250 20240805 36.22 3390 -9.59 20250218 2495 22.85 20250203 3605 -14.98 20240219 2250 36.22 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N
8 20250218 100619 57 100.00 KOSDAQ IT 서비스 N N N N N 3190 70 2 2.24 985770580 304647 28.78 3120 3390 3105 4055 2185 3120 3235.78 0.59 0 23472 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 309 60.19 1.81 12 3.15 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
9 20250218 090621 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 55 2 1.76 422465340 130167 12.30 3120 3390 3105 4055 2185 3120 3245.56 0.59 0 7515 3516 3317 3036 2837 2556 3417 2937 48 935 500 2180 5 1 9673922 307 59.91 1.80 12 1.35 53.00 1760.00 3615 20240215 -12.17 2250 20240805 41.11 3390 -6.34 20250218 2495 27.25 20250203 3605 -11.93 20240219 2250 41.11 20240805 0.03 N 067730 500 48 억 56922 N N 0 N 00 N
10 20250217 160619 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 380 2 13.87 3187958135 1049140 3239.49 2870 3235 2755 3560 1920 2740 3038.49 0.14 0 43033 2836 2787 2701 2652 2566 2812 2677 48 820 500 1910 5 1 9673922 302 58.87 1.77 12 10.85 53.00 1760.00 3615 20240215 -13.69 2250 20240805 38.67 3235 -3.55 20250217 2495 25.05 20250203 3605 -13.45 20240219 2250 38.67 20240805 0.04 N 067730 500 48 억 13915 N N 0 N 00 N
11 20250217 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 3025 285 2 10.40 3054233505 1005793 3105.64 2870 3235 2755 3560 1920 2740 3036.64 0.14 0 40885 2836 2787 2701 2652 2566 2812 2677 48 820 500 1910 5 1 9673922 293 57.08 1.72 12 10.40 53.00 1760.00 3615 20240215 -16.32 2250 20240805 34.44 3235 -6.49 20250217 2495 21.24 20250203 3605 -16.09 20240219 2250 34.44 20240805 0.04 N 067730 500 48 억 13915 N N 0 N 00 N
12 20250217 140618 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 335 2 12.23 1712054675 577928 1784.50 2870 3110 2755 3560 1920 2740 2962.40 0.14 0 25178 2836 2787 2701 2652 2566 2812 2677 48 820 500 1910 5 1 9673922 297 58.02 1.75 12 5.97 53.00 1760.00 3615 20240215 -14.94 2250 20240805 36.67 3110 -1.13 20250217 2495 23.25 20250203 3605 -14.70 20240219 2250 36.67 20240805 0.04 N 067730 500 48 억 13915 N N 0 N 00 N