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
079970/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
20250219,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-21,5,-2.99,85857246,126858,178.37,700,702,668,912,492,702,676.80,1.49,0,10994,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,63,-0.32,0.14,12,1.37,-2120.00,4811.00,6170,20240221,-88.96,668,20250219,1.95,1065,-36.06,20250113,668,1.95,20250219,2150,-68.33,20240821,175,289.14,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,682,-20,5,-2.85,85256762,125976,177.13,700,702,668,912,492,702,676.77,1.49,0,11464,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,63,-0.32,0.14,12,1.36,-2120.00,4811.00,6170,20240221,-88.95,668,20250219,2.10,1065,-35.96,20250113,668,2.10,20250219,2150,-68.28,20240821,175,289.71,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-21,5,-2.99,70809051,104529,146.97,700,702,668,912,492,702,677.41,1.49,0,8024,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,63,-0.32,0.14,12,1.13,-2120.00,4811.00,6170,20240221,-88.96,668,20250219,1.95,1065,-36.06,20250113,668,1.95,20250219,2150,-68.33,20240821,175,289.14,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,130651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,680,-22,5,-3.13,51818468,76325,107.32,700,702,668,912,492,702,678.92,1.49,0,7656,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,63,-0.32,0.14,12,0.82,-2120.00,4811.00,6170,20240221,-88.98,668,20250219,1.80,1065,-36.15,20250113,668,1.80,20250219,2150,-68.37,20240821,175,288.57,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,689,-13,5,-1.85,51000718,75116,105.62,700,702,668,912,492,702,678.96,1.49,0,7703,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,64,-0.33,0.14,12,0.81,-2120.00,4811.00,6170,20240221,-88.83,668,20250219,3.14,1065,-35.31,20250113,668,3.14,20250219,2150,-67.95,20240821,175,293.71,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,110651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,681,-21,5,-2.99,37970483,56102,78.88,700,702,668,912,492,702,676.81,1.49,0,6542,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,63,-0.32,0.14,12,0.60,-2120.00,4811.00,6170,20240221,-88.96,668,20250219,1.95,1065,-36.06,20250113,668,1.95,20250219,2150,-68.33,20240821,175,289.14,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,679,-23,5,-3.28,27920467,41318,58.09,700,702,668,912,492,702,675.75,1.49,0,3550,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,63,-0.32,0.14,12,0.44,-2120.00,4811.00,6170,20240221,-89.00,668,20250219,1.65,1065,-36.24,20250113,668,1.65,20250219,2150,-68.42,20240821,175,288.00,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250219,090652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-3,5,-0.43,1739563,2491,3.50,700,702,694,912,492,702,698.34,1.49,0,-377,718,710,701,693,684,705,688,46,210,500,420,1,1,9290500,65,-0.33,0.15,12,0.03,-2120.00,4811.00,6170,20240221,-88.67,692,20250218,1.01,1065,-34.37,20250113,692,1.01,20250218,2150,-67.49,20240821,175,299.43,20240718,0.00,N,079970,500,46 억,,138773,N,N,0,N,00,N
20250218,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-7,5,-0.99,49637160,71051,47.79,709,709,692,921,497,709,698.53,1.50,0,-421,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.76,-2120.00,4811.00,6170,20240221,-88.62,692,20250218,1.45,1065,-34.08,20250113,692,1.45,20250218,2150,-67.35,20240821,175,301.14,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250218,150650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-6,5,-0.85,49319856,70599,47.49,709,709,692,921,497,709,698.50,1.50,0,-417,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.76,-2120.00,4811.00,6170,20240221,-88.61,692,20250218,1.59,1065,-33.99,20250113,692,1.59,20250218,2150,-67.30,20240821,175,301.71,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250218,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-10,5,-1.41,41384959,59258,39.86,709,709,692,921,497,709,698.28,1.50,0,-1502,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.64,-2120.00,4811.00,6170,20240221,-88.67,692,20250218,1.01,1065,-34.37,20250113,692,1.01,20250218,2150,-67.49,20240821,175,299.43,20240718,0.00,N,079970,500,46 억,,139154,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 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 681 -21 5 -2.99 85857246 126858 178.37 700 702 668 912 492 702 676.80 1.49 0 10994 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 63 -0.32 0.14 12 1.37 -2120.00 4811.00 6170 20240221 -88.96 668 20250219 1.95 1065 -36.06 20250113 668 1.95 20250219 2150 -68.33 20240821 175 289.14 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
3 20250219 150653 57 100.00 KOSDAQ IT 서비스 N N N N N 682 -20 5 -2.85 85256762 125976 177.13 700 702 668 912 492 702 676.77 1.49 0 11464 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 63 -0.32 0.14 12 1.36 -2120.00 4811.00 6170 20240221 -88.95 668 20250219 2.10 1065 -35.96 20250113 668 2.10 20250219 2150 -68.28 20240821 175 289.71 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
4 20250219 140650 57 100.00 KOSDAQ IT 서비스 N N N N N 681 -21 5 -2.99 70809051 104529 146.97 700 702 668 912 492 702 677.41 1.49 0 8024 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 63 -0.32 0.14 12 1.13 -2120.00 4811.00 6170 20240221 -88.96 668 20250219 1.95 1065 -36.06 20250113 668 1.95 20250219 2150 -68.33 20240821 175 289.14 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
5 20250219 130651 57 100.00 KOSDAQ IT 서비스 N N N N N 680 -22 5 -3.13 51818468 76325 107.32 700 702 668 912 492 702 678.92 1.49 0 7656 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 63 -0.32 0.14 12 0.82 -2120.00 4811.00 6170 20240221 -88.98 668 20250219 1.80 1065 -36.15 20250113 668 1.80 20250219 2150 -68.37 20240821 175 288.57 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
6 20250219 120650 57 100.00 KOSDAQ IT 서비스 N N N N N 689 -13 5 -1.85 51000718 75116 105.62 700 702 668 912 492 702 678.96 1.49 0 7703 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 64 -0.33 0.14 12 0.81 -2120.00 4811.00 6170 20240221 -88.83 668 20250219 3.14 1065 -35.31 20250113 668 3.14 20250219 2150 -67.95 20240821 175 293.71 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
7 20250219 110651 57 100.00 KOSDAQ IT 서비스 N N N N N 681 -21 5 -2.99 37970483 56102 78.88 700 702 668 912 492 702 676.81 1.49 0 6542 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 63 -0.32 0.14 12 0.60 -2120.00 4811.00 6170 20240221 -88.96 668 20250219 1.95 1065 -36.06 20250113 668 1.95 20250219 2150 -68.33 20240821 175 289.14 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
8 20250219 100650 57 100.00 KOSDAQ IT 서비스 N N N N N 679 -23 5 -3.28 27920467 41318 58.09 700 702 668 912 492 702 675.75 1.49 0 3550 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 63 -0.32 0.14 12 0.44 -2120.00 4811.00 6170 20240221 -89.00 668 20250219 1.65 1065 -36.24 20250113 668 1.65 20250219 2150 -68.42 20240821 175 288.00 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
9 20250219 090652 57 100.00 KOSDAQ IT 서비스 N N N N N 699 -3 5 -0.43 1739563 2491 3.50 700 702 694 912 492 702 698.34 1.49 0 -377 718 710 701 693 684 705 688 46 210 500 420 1 1 9290500 65 -0.33 0.15 12 0.03 -2120.00 4811.00 6170 20240221 -88.67 692 20250218 1.01 1065 -34.37 20250113 692 1.01 20250218 2150 -67.49 20240821 175 299.43 20240718 0.00 N 079970 500 46 억 138773 N N 0 N 00 N
10 20250218 160649 57 100.00 KOSDAQ IT 서비스 N N N N N 702 -7 5 -0.99 49637160 71051 47.79 709 709 692 921 497 709 698.53 1.50 0 -421 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.76 -2120.00 4811.00 6170 20240221 -88.62 692 20250218 1.45 1065 -34.08 20250113 692 1.45 20250218 2150 -67.35 20240821 175 301.14 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
11 20250218 150650 57 100.00 KOSDAQ IT 서비스 N N N N N 703 -6 5 -0.85 49319856 70599 47.49 709 709 692 921 497 709 698.50 1.50 0 -417 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.76 -2120.00 4811.00 6170 20240221 -88.61 692 20250218 1.59 1065 -33.99 20250113 692 1.59 20250218 2150 -67.30 20240821 175 301.71 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
12 20250218 140651 57 100.00 KOSDAQ IT 서비스 N N N N N 699 -10 5 -1.41 41384959 59258 39.86 709 709 692 921 497 709 698.28 1.50 0 -1502 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.64 -2120.00 4811.00 6170 20240221 -88.67 692 20250218 1.01 1065 -34.37 20250113 692 1.01 20250218 2150 -67.49 20240821 175 299.43 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N