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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-45,5,-1.43,70956775,22908,27.55,3160,3165,3065,4095,2205,3150,3097.43,12.38,0,-4251,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,308,-8.55,1.06,12,0.23,-363.00,2922.00,12470,20240730,-75.10,2565,20241209,21.05,3760,-17.42,20250114,2720,14.15,20250113,12470,-75.10,20240730,2565,21.05,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-50,5,-1.59,65535220,21161,25.45,3160,3165,3065,4095,2205,3150,3096.98,12.38,0,-4219,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,308,-8.54,1.06,12,0.21,-363.00,2922.00,12470,20240730,-75.14,2565,20241209,20.86,3760,-17.55,20250114,2720,13.97,20250113,12470,-75.14,20240730,2565,20.86,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-30,5,-0.95,46217930,14901,17.92,3160,3165,3080,4095,2205,3150,3101.67,12.38,0,-3693,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,310,-8.60,1.07,12,0.15,-363.00,2922.00,12470,20240730,-74.98,2565,20241209,21.64,3760,-17.02,20250114,2720,14.71,20250113,12470,-74.98,20240730,2565,21.64,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-40,5,-1.27,41713180,13457,16.18,3160,3165,3080,4095,2205,3150,3099.74,12.38,0,-2839,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,309,-8.57,1.06,12,0.14,-363.00,2922.00,12470,20240730,-75.06,2565,20241209,21.25,3760,-17.29,20250114,2720,14.34,20250113,12470,-75.06,20240730,2565,21.25,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,120613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-65,5,-2.06,33210260,10717,12.89,3160,3165,3080,4095,2205,3150,3098.84,12.38,0,-3024,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,306,-8.50,1.06,12,0.11,-363.00,2922.00,12470,20240730,-75.26,2565,20241209,20.27,3760,-17.95,20250114,2720,13.42,20250113,12470,-75.26,20240730,2565,20.27,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,110611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-60,5,-1.90,28779465,9284,11.17,3160,3165,3080,4095,2205,3150,3099.90,12.38,0,-3006,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,307,-8.51,1.06,12,0.09,-363.00,2922.00,12470,20240730,-75.22,2565,20241209,20.47,3760,-17.82,20250114,2720,13.60,20250113,12470,-75.22,20240730,2565,20.47,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,100613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-40,5,-1.27,19817165,6380,7.67,3160,3165,3085,4095,2205,3150,3106.14,12.38,0,-2946,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,309,-8.57,1.06,12,0.06,-363.00,2922.00,12470,20240730,-75.06,2565,20241209,21.25,3760,-17.29,20250114,2720,14.34,20250113,12470,-75.06,20240730,2565,21.25,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250212,090616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,15,2,0.48,2124355,677,0.81,3160,3165,3090,4095,2205,3150,3137.90,12.38,0,-322,3400,3275,3165,3040,2930,3337,3102,50,945,500,1890,5,1,9928522,314,-8.72,1.08,12,0.01,-363.00,2922.00,12470,20240730,-74.62,2565,20241209,23.39,3760,-15.82,20250114,2720,16.36,20250113,12470,-74.62,20240730,2565,23.39,20241209,0.94,N,070300,500,49 억,,1229174,N,N,0,N,00,N
20250211,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,35,2,1.12,263441500,83146,137.68,3115,3290,3055,4045,2185,3115,3168.43,12.48,0,-9113,3341,3227,3056,2942,2771,3285,3000,50,930,500,1860,5,1,9928522,313,-8.68,1.08,12,0.84,-363.00,2922.00,12470,20240730,-74.74,2565,20241209,22.81,3760,-16.22,20250114,2720,15.81,20250113,12470,-74.74,20240730,2565,22.81,20241209,0.86,N,070300,500,49 억,,1238924,N,N,0,N,00,N
20250211,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,10,2,0.32,250261750,78947,130.73,3115,3290,3055,4045,2185,3115,3170.00,12.48,0,-8788,3341,3227,3056,2942,2771,3285,3000,50,930,500,1860,5,1,9928522,310,-8.61,1.07,12,0.80,-363.00,2922.00,12470,20240730,-74.94,2565,20241209,21.83,3760,-16.89,20250114,2720,14.89,20250113,12470,-74.94,20240730,2565,21.83,20241209,0.86,N,070300,500,49 억,,1238924,N,N,0,N,00,N
20250211,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,60,2,1.93,215575515,67916,112.46,3115,3290,3055,4045,2185,3115,3174.15,12.48,0,-8095,3341,3227,3056,2942,2771,3285,3000,50,930,500,1860,5,1,9928522,315,-8.75,1.09,12,0.68,-363.00,2922.00,12470,20240730,-74.54,2565,20241209,23.78,3760,-15.56,20250114,2720,16.73,20250113,12470,-74.54,20240730,2565,23.78,20241209,0.86,N,070300,500,49 억,,1238924,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 20250212 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 3105 -45 5 -1.43 70956775 22908 27.55 3160 3165 3065 4095 2205 3150 3097.43 12.38 0 -4251 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 308 -8.55 1.06 12 0.23 -363.00 2922.00 12470 20240730 -75.10 2565 20241209 21.05 3760 -17.42 20250114 2720 14.15 20250113 12470 -75.10 20240730 2565 21.05 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
3 20250212 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 -50 5 -1.59 65535220 21161 25.45 3160 3165 3065 4095 2205 3150 3096.98 12.38 0 -4219 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 308 -8.54 1.06 12 0.21 -363.00 2922.00 12470 20240730 -75.14 2565 20241209 20.86 3760 -17.55 20250114 2720 13.97 20250113 12470 -75.14 20240730 2565 20.86 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
4 20250212 140614 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 -30 5 -0.95 46217930 14901 17.92 3160 3165 3080 4095 2205 3150 3101.67 12.38 0 -3693 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 310 -8.60 1.07 12 0.15 -363.00 2922.00 12470 20240730 -74.98 2565 20241209 21.64 3760 -17.02 20250114 2720 14.71 20250113 12470 -74.98 20240730 2565 21.64 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
5 20250212 130615 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 -40 5 -1.27 41713180 13457 16.18 3160 3165 3080 4095 2205 3150 3099.74 12.38 0 -2839 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 309 -8.57 1.06 12 0.14 -363.00 2922.00 12470 20240730 -75.06 2565 20241209 21.25 3760 -17.29 20250114 2720 14.34 20250113 12470 -75.06 20240730 2565 21.25 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
6 20250212 120613 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -65 5 -2.06 33210260 10717 12.89 3160 3165 3080 4095 2205 3150 3098.84 12.38 0 -3024 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 306 -8.50 1.06 12 0.11 -363.00 2922.00 12470 20240730 -75.26 2565 20241209 20.27 3760 -17.95 20250114 2720 13.42 20250113 12470 -75.26 20240730 2565 20.27 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
7 20250212 110611 57 100.00 KOSDAQ IT 서비스 N N N N N 3090 -60 5 -1.90 28779465 9284 11.17 3160 3165 3080 4095 2205 3150 3099.90 12.38 0 -3006 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 307 -8.51 1.06 12 0.09 -363.00 2922.00 12470 20240730 -75.22 2565 20241209 20.47 3760 -17.82 20250114 2720 13.60 20250113 12470 -75.22 20240730 2565 20.47 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
8 20250212 100613 57 100.00 KOSDAQ IT 서비스 N N N N N 3110 -40 5 -1.27 19817165 6380 7.67 3160 3165 3085 4095 2205 3150 3106.14 12.38 0 -2946 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 309 -8.57 1.06 12 0.06 -363.00 2922.00 12470 20240730 -75.06 2565 20241209 21.25 3760 -17.29 20250114 2720 14.34 20250113 12470 -75.06 20240730 2565 21.25 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
9 20250212 090616 57 100.00 KOSDAQ IT 서비스 N N N N N 3165 15 2 0.48 2124355 677 0.81 3160 3165 3090 4095 2205 3150 3137.90 12.38 0 -322 3400 3275 3165 3040 2930 3337 3102 50 945 500 1890 5 1 9928522 314 -8.72 1.08 12 0.01 -363.00 2922.00 12470 20240730 -74.62 2565 20241209 23.39 3760 -15.82 20250114 2720 16.36 20250113 12470 -74.62 20240730 2565 23.39 20241209 0.94 N 070300 500 49 억 1229174 N N 0 N 00 N
10 20250211 160614 57 100.00 KOSDAQ IT 서비스 N N N N N 3150 35 2 1.12 263441500 83146 137.68 3115 3290 3055 4045 2185 3115 3168.43 12.48 0 -9113 3341 3227 3056 2942 2771 3285 3000 50 930 500 1860 5 1 9928522 313 -8.68 1.08 12 0.84 -363.00 2922.00 12470 20240730 -74.74 2565 20241209 22.81 3760 -16.22 20250114 2720 15.81 20250113 12470 -74.74 20240730 2565 22.81 20241209 0.86 N 070300 500 49 억 1238924 N N 0 N 00 N
11 20250211 150614 57 100.00 KOSDAQ IT 서비스 N N N N N 3125 10 2 0.32 250261750 78947 130.73 3115 3290 3055 4045 2185 3115 3170.00 12.48 0 -8788 3341 3227 3056 2942 2771 3285 3000 50 930 500 1860 5 1 9928522 310 -8.61 1.07 12 0.80 -363.00 2922.00 12470 20240730 -74.94 2565 20241209 21.83 3760 -16.89 20250114 2720 14.89 20250113 12470 -74.94 20240730 2565 21.83 20241209 0.86 N 070300 500 49 억 1238924 N N 0 N 00 N
12 20250211 140614 57 100.00 KOSDAQ IT 서비스 N N N N N 3175 60 2 1.93 215575515 67916 112.46 3115 3290 3055 4045 2185 3115 3174.15 12.48 0 -8095 3341 3227 3056 2942 2771 3285 3000 50 930 500 1860 5 1 9928522 315 -8.75 1.09 12 0.68 -363.00 2922.00 12470 20240730 -74.54 2565 20241209 23.78 3760 -15.56 20250114 2720 16.73 20250113 12470 -74.54 20240730 2565 23.78 20241209 0.86 N 070300 500 49 억 1238924 N N 0 N 00 N