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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070300/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
20250221,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-15,5,-0.51,103659485,35335,106.63,2940,2980,2900,3805,2055,2930,2933.62,12.39,0,7013,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,289,-8.03,1.00,12,0.36,-363.00,2922.00,12470,20240730,-76.62,2565,20241209,13.65,3760,-22.47,20250114,2720,7.17,20250113,12470,-76.62,20240730,2565,13.65,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,91880155,31306,94.47,2940,2980,2900,3805,2055,2930,2934.91,12.39,0,6085,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,294,-8.15,1.01,12,0.32,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,90243055,30752,92.80,2940,2980,2900,3805,2055,2930,2934.54,12.39,0,6087,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,294,-8.15,1.01,12,0.31,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,130635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,45991635,15629,47.16,2940,2980,2900,3805,2055,2930,2942.71,12.39,0,-814,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,294,-8.15,1.01,12,0.16,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,120636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,25,2,0.85,39938830,13579,40.98,2940,2980,2900,3805,2055,2930,2941.22,12.39,0,-747,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,293,-8.14,1.01,12,0.14,-363.00,2922.00,12470,20240730,-76.30,2565,20241209,15.20,3760,-21.41,20250114,2720,8.64,20250113,12470,-76.30,20240730,2565,15.20,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,110633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,38937175,13241,39.96,2940,2980,2900,3805,2055,2930,2940.65,12.39,0,-699,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,294,-8.15,1.01,12,0.13,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,100635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,15,2,0.51,21579585,7362,22.22,2940,2980,2900,3805,2055,2930,2931.21,12.39,0,-2006,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,292,-8.11,1.01,12,0.07,-363.00,2922.00,12470,20240730,-76.38,2565,20241209,14.81,3760,-21.68,20250114,2720,8.27,20250113,12470,-76.38,20240730,2565,14.81,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250221,090636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,10,2,0.34,2708945,921,2.78,2940,2980,2940,3805,2055,2930,2941.31,12.39,0,160,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,292,-8.10,1.01,12,0.01,-363.00,2922.00,12470,20240730,-76.42,2565,20241209,14.62,3760,-21.81,20250114,2720,8.09,20250113,12470,-76.42,20240730,2565,14.62,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N
20250220,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,-90,5,-2.98,96932075,33138,108.06,2980,2980,2900,3925,2115,3020,2925.10,12.43,0,-3483,3090,3055,2990,2955,2890,3072,2972,50,905,500,1810,5,1,9928522,291,-8.07,1.00,12,0.33,-363.00,2922.00,12470,20240730,-76.50,2565,20241209,14.23,3760,-22.07,20250114,2720,7.72,20250113,12470,-76.50,20240730,2565,14.23,20241209,0.93,N,070300,500,49 억,,1233773,N,N,0,N,00,N
20250220,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-75,5,-2.48,95061240,32500,105.98,2980,2980,2900,3925,2115,3020,2924.96,12.43,0,-2986,3090,3055,2990,2955,2890,3072,2972,50,905,500,1810,5,1,9928522,292,-8.11,1.01,12,0.33,-363.00,2922.00,12470,20240730,-76.38,2565,20241209,14.81,3760,-21.68,20250114,2720,8.27,20250113,12470,-76.38,20240730,2565,14.81,20241209,0.93,N,070300,500,49 억,,1233773,N,N,0,N,00,N
20250220,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,-95,5,-3.15,87317795,29852,97.35,2980,2980,2900,3925,2115,3020,2925.02,12.43,0,-2926,3090,3055,2990,2955,2890,3072,2972,50,905,500,1810,5,1,9928522,290,-8.06,1.00,12,0.30,-363.00,2922.00,12470,20240730,-76.54,2565,20241209,14.04,3760,-22.21,20250114,2720,7.54,20250113,12470,-76.54,20240730,2565,14.04,20241209,0.93,N,070300,500,49 억,,1233773,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 20250221 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 2915 -15 5 -0.51 103659485 35335 106.63 2940 2980 2900 3805 2055 2930 2933.62 12.39 0 7013 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 289 -8.03 1.00 12 0.36 -363.00 2922.00 12470 20240730 -76.62 2565 20241209 13.65 3760 -22.47 20250114 2720 7.17 20250113 12470 -76.62 20240730 2565 13.65 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
3 20250221 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 30 2 1.02 91880155 31306 94.47 2940 2980 2900 3805 2055 2930 2934.91 12.39 0 6085 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 294 -8.15 1.01 12 0.32 -363.00 2922.00 12470 20240730 -76.26 2565 20241209 15.40 3760 -21.28 20250114 2720 8.82 20250113 12470 -76.26 20240730 2565 15.40 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
4 20250221 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 30 2 1.02 90243055 30752 92.80 2940 2980 2900 3805 2055 2930 2934.54 12.39 0 6087 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 294 -8.15 1.01 12 0.31 -363.00 2922.00 12470 20240730 -76.26 2565 20241209 15.40 3760 -21.28 20250114 2720 8.82 20250113 12470 -76.26 20240730 2565 15.40 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
5 20250221 130635 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 30 2 1.02 45991635 15629 47.16 2940 2980 2900 3805 2055 2930 2942.71 12.39 0 -814 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 294 -8.15 1.01 12 0.16 -363.00 2922.00 12470 20240730 -76.26 2565 20241209 15.40 3760 -21.28 20250114 2720 8.82 20250113 12470 -76.26 20240730 2565 15.40 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
6 20250221 120636 57 100.00 KOSDAQ IT 서비스 N N N N N 2955 25 2 0.85 39938830 13579 40.98 2940 2980 2900 3805 2055 2930 2941.22 12.39 0 -747 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 293 -8.14 1.01 12 0.14 -363.00 2922.00 12470 20240730 -76.30 2565 20241209 15.20 3760 -21.41 20250114 2720 8.64 20250113 12470 -76.30 20240730 2565 15.20 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
7 20250221 110633 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 30 2 1.02 38937175 13241 39.96 2940 2980 2900 3805 2055 2930 2940.65 12.39 0 -699 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 294 -8.15 1.01 12 0.13 -363.00 2922.00 12470 20240730 -76.26 2565 20241209 15.40 3760 -21.28 20250114 2720 8.82 20250113 12470 -76.26 20240730 2565 15.40 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
8 20250221 100635 57 100.00 KOSDAQ IT 서비스 N N N N N 2945 15 2 0.51 21579585 7362 22.22 2940 2980 2900 3805 2055 2930 2931.21 12.39 0 -2006 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 292 -8.11 1.01 12 0.07 -363.00 2922.00 12470 20240730 -76.38 2565 20241209 14.81 3760 -21.68 20250114 2720 8.27 20250113 12470 -76.38 20240730 2565 14.81 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
9 20250221 090636 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 10 2 0.34 2708945 921 2.78 2940 2980 2940 3805 2055 2930 2941.31 12.39 0 160 3016 2972 2936 2892 2856 2955 2875 50 875 500 1750 5 1 9928522 292 -8.10 1.01 12 0.01 -363.00 2922.00 12470 20240730 -76.42 2565 20241209 14.62 3760 -21.81 20250114 2720 8.09 20250113 12470 -76.42 20240730 2565 14.62 20241209 1.04 N 070300 500 49 억 1230290 N N 0 N 00 N
10 20250220 160632 57 100.00 KOSDAQ IT 서비스 N N N N N 2930 -90 5 -2.98 96932075 33138 108.06 2980 2980 2900 3925 2115 3020 2925.10 12.43 0 -3483 3090 3055 2990 2955 2890 3072 2972 50 905 500 1810 5 1 9928522 291 -8.07 1.00 12 0.33 -363.00 2922.00 12470 20240730 -76.50 2565 20241209 14.23 3760 -22.07 20250114 2720 7.72 20250113 12470 -76.50 20240730 2565 14.23 20241209 0.93 N 070300 500 49 억 1233773 N N 0 N 00 N
11 20250220 150633 57 100.00 KOSDAQ IT 서비스 N N N N N 2945 -75 5 -2.48 95061240 32500 105.98 2980 2980 2900 3925 2115 3020 2924.96 12.43 0 -2986 3090 3055 2990 2955 2890 3072 2972 50 905 500 1810 5 1 9928522 292 -8.11 1.01 12 0.33 -363.00 2922.00 12470 20240730 -76.38 2565 20241209 14.81 3760 -21.68 20250114 2720 8.27 20250113 12470 -76.38 20240730 2565 14.81 20241209 0.93 N 070300 500 49 억 1233773 N N 0 N 00 N
12 20250220 140634 57 100.00 KOSDAQ IT 서비스 N N N N N 2925 -95 5 -3.15 87317795 29852 97.35 2980 2980 2900 3925 2115 3020 2925.02 12.43 0 -2926 3090 3055 2990 2955 2890 3072 2972 50 905 500 1810 5 1 9928522 290 -8.06 1.00 12 0.30 -363.00 2922.00 12470 20240730 -76.54 2565 20241209 14.04 3760 -22.21 20250114 2720 7.54 20250113 12470 -76.54 20240730 2565 14.04 20241209 0.93 N 070300 500 49 억 1233773 N N 0 N 00 N