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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,70,2,2.37,90802580,30665,52.65,2950,3025,2925,3835,2065,2950,2961.06,12.48,0,-7064,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,300,-8.32,1.03,12,0.31,-363.00,2922.00,12470,20240730,-75.78,2565,20241209,17.74,3760,-19.68,20250114,2720,11.03,20250113,12470,-75.78,20240730,2565,17.74,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-15,5,-0.51,70586465,23927,41.08,2950,3025,2925,3835,2065,2950,2950.08,12.48,0,-7202,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,291,-8.09,1.00,12,0.24,-363.00,2922.00,12470,20240730,-76.46,2565,20241209,14.42,3760,-21.94,20250114,2720,7.90,20250113,12470,-76.46,20240730,2565,14.42,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-10,5,-0.34,53117375,17969,30.85,2950,3025,2930,3835,2065,2950,2956.06,12.48,0,-4984,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,292,-8.10,1.01,12,0.18,-363.00,2922.00,12470,20240730,-76.42,2565,20241209,14.62,3760,-21.81,20250114,2720,8.09,20250113,12470,-76.42,20240730,2565,14.62,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,130630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,20,2,0.68,43989475,14868,25.53,2950,3025,2930,3835,2065,2950,2958.67,12.48,0,-3482,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,295,-8.18,1.02,12,0.15,-363.00,2922.00,12470,20240730,-76.18,2565,20241209,15.79,3760,-21.01,20250114,2720,9.19,20250113,12470,-76.18,20240730,2565,15.79,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2965,15,2,0.51,39894575,13480,23.14,2950,3025,2930,3835,2065,2950,2959.54,12.48,0,-3157,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,294,-8.17,1.01,12,0.14,-363.00,2922.00,12470,20240730,-76.22,2565,20241209,15.59,3760,-21.14,20250114,2720,9.01,20250113,12470,-76.22,20240730,2565,15.59,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,110630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,0,3,0.00,32786885,11071,19.01,2950,3025,2930,3835,2065,2950,2961.51,12.48,0,-2375,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,293,-8.13,1.01,12,0.11,-363.00,2922.00,12470,20240730,-76.34,2565,20241209,15.01,3760,-21.54,20250114,2720,8.46,20250113,12470,-76.34,20240730,2565,15.01,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,10,2,0.34,10909975,3645,6.26,2950,3025,2950,3835,2065,2950,2993.13,12.48,0,-1705,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,294,-8.15,1.01,12,0.04,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250219,090631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,65,2,2.20,1414700,472,0.81,2950,3025,2950,3835,2065,2950,2997.25,12.48,0,-315,3123,3036,2963,2876,2803,3080,2920,50,885,500,1770,5,1,9928522,299,-8.31,1.03,12,0.00,-363.00,2922.00,12470,20240730,-75.82,2565,20241209,17.54,3760,-19.81,20250114,2720,10.85,20250113,12470,-75.82,20240730,2565,17.54,20241209,0.93,N,070300,500,49 억,,1238672,N,N,0,N,00,N
20250218,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,60,2,2.08,171585255,58236,210.60,2890,3050,2890,3755,2025,2890,2946.38,12.36,0,10933,3006,2947,2916,2857,2826,2932,2842,50,865,500,1730,5,1,9928522,293,-8.13,1.01,12,0.59,-363.00,2922.00,12470,20240730,-76.34,2565,20241209,15.01,3760,-21.54,20250114,2720,8.46,20250113,12470,-76.34,20240730,2565,15.01,20241209,0.92,N,070300,500,49 억,,1227388,N,N,0,N,00,N
20250218,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,60,2,2.08,164241675,55745,201.59,2890,3050,2890,3755,2025,2890,2946.30,12.36,0,10568,3006,2947,2916,2857,2826,2932,2842,50,865,500,1730,5,1,9928522,293,-8.13,1.01,12,0.56,-363.00,2922.00,12470,20240730,-76.34,2565,20241209,15.01,3760,-21.54,20250114,2720,8.46,20250113,12470,-76.34,20240730,2565,15.01,20241209,0.92,N,070300,500,49 억,,1227388,N,N,0,N,00,N
20250218,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,70,2,2.42,150278100,51009,184.47,2890,3050,2890,3755,2025,2890,2946.11,12.36,0,10174,3006,2947,2916,2857,2826,2932,2842,50,865,500,1730,5,1,9928522,294,-8.15,1.01,12,0.51,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,0.92,N,070300,500,49 억,,1227388,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 20250219 160630 57 100.00 KOSDAQ IT 서비스 N N N N N 3020 70 2 2.37 90802580 30665 52.65 2950 3025 2925 3835 2065 2950 2961.06 12.48 0 -7064 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 300 -8.32 1.03 12 0.31 -363.00 2922.00 12470 20240730 -75.78 2565 20241209 17.74 3760 -19.68 20250114 2720 11.03 20250113 12470 -75.78 20240730 2565 17.74 20241209 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
3 20250219 150632 57 100.00 KOSDAQ IT 서비스 N N N N N 2935 -15 5 -0.51 70586465 23927 41.08 2950 3025 2925 3835 2065 2950 2950.08 12.48 0 -7202 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 291 -8.09 1.00 12 0.24 -363.00 2922.00 12470 20240730 -76.46 2565 20241209 14.42 3760 -21.94 20250114 2720 7.90 20250113 12470 -76.46 20240730 2565 14.42 20241209 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
4 20250219 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 2940 -10 5 -0.34 53117375 17969 30.85 2950 3025 2930 3835 2065 2950 2956.06 12.48 0 -4984 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 292 -8.10 1.01 12 0.18 -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 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
5 20250219 130630 57 100.00 KOSDAQ IT 서비스 N N N N N 2970 20 2 0.68 43989475 14868 25.53 2950 3025 2930 3835 2065 2950 2958.67 12.48 0 -3482 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 295 -8.18 1.02 12 0.15 -363.00 2922.00 12470 20240730 -76.18 2565 20241209 15.79 3760 -21.01 20250114 2720 9.19 20250113 12470 -76.18 20240730 2565 15.79 20241209 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
6 20250219 120629 57 100.00 KOSDAQ IT 서비스 N N N N N 2965 15 2 0.51 39894575 13480 23.14 2950 3025 2930 3835 2065 2950 2959.54 12.48 0 -3157 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 294 -8.17 1.01 12 0.14 -363.00 2922.00 12470 20240730 -76.22 2565 20241209 15.59 3760 -21.14 20250114 2720 9.01 20250113 12470 -76.22 20240730 2565 15.59 20241209 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
7 20250219 110630 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 0 3 0.00 32786885 11071 19.01 2950 3025 2930 3835 2065 2950 2961.51 12.48 0 -2375 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 293 -8.13 1.01 12 0.11 -363.00 2922.00 12470 20240730 -76.34 2565 20241209 15.01 3760 -21.54 20250114 2720 8.46 20250113 12470 -76.34 20240730 2565 15.01 20241209 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
8 20250219 100630 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 10 2 0.34 10909975 3645 6.26 2950 3025 2950 3835 2065 2950 2993.13 12.48 0 -1705 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 294 -8.15 1.01 12 0.04 -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 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
9 20250219 090631 57 100.00 KOSDAQ IT 서비스 N N N N N 3015 65 2 2.20 1414700 472 0.81 2950 3025 2950 3835 2065 2950 2997.25 12.48 0 -315 3123 3036 2963 2876 2803 3080 2920 50 885 500 1770 5 1 9928522 299 -8.31 1.03 12 0.00 -363.00 2922.00 12470 20240730 -75.82 2565 20241209 17.54 3760 -19.81 20250114 2720 10.85 20250113 12470 -75.82 20240730 2565 17.54 20241209 0.93 N 070300 500 49 억 1238672 N N 0 N 00 N
10 20250218 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 60 2 2.08 171585255 58236 210.60 2890 3050 2890 3755 2025 2890 2946.38 12.36 0 10933 3006 2947 2916 2857 2826 2932 2842 50 865 500 1730 5 1 9928522 293 -8.13 1.01 12 0.59 -363.00 2922.00 12470 20240730 -76.34 2565 20241209 15.01 3760 -21.54 20250114 2720 8.46 20250113 12470 -76.34 20240730 2565 15.01 20241209 0.92 N 070300 500 49 억 1227388 N N 0 N 00 N
11 20250218 150629 57 100.00 KOSDAQ IT 서비스 N N N N N 2950 60 2 2.08 164241675 55745 201.59 2890 3050 2890 3755 2025 2890 2946.30 12.36 0 10568 3006 2947 2916 2857 2826 2932 2842 50 865 500 1730 5 1 9928522 293 -8.13 1.01 12 0.56 -363.00 2922.00 12470 20240730 -76.34 2565 20241209 15.01 3760 -21.54 20250114 2720 8.46 20250113 12470 -76.34 20240730 2565 15.01 20241209 0.92 N 070300 500 49 억 1227388 N N 0 N 00 N
12 20250218 140630 57 100.00 KOSDAQ IT 서비스 N N N N N 2960 70 2 2.42 150278100 51009 184.47 2890 3050 2890 3755 2025 2890 2946.11 12.36 0 10174 3006 2947 2916 2857 2826 2932 2842 50 865 500 1730 5 1 9928522 294 -8.15 1.01 12 0.51 -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 0.92 N 070300 500 49 억 1227388 N N 0 N 00 N