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
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
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
20250218,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,698,-11,5,-1.55,37460573,53643,36.08,709,709,692,921,497,709,698.21,1.50,0,-1476,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.58,-2120.00,4811.00,6170,20240221,-88.69,692,20250218,0.87,1065,-34.46,20250113,692,0.87,20250218,2150,-67.53,20240821,175,298.86,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250218,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,-17,5,-2.40,34850760,49891,33.56,709,709,692,921,497,709,698.41,1.50,0,-1042,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,64,-0.33,0.14,12,0.54,-2120.00,4811.00,6170,20240221,-88.78,692,20250218,0.00,1065,-35.02,20250113,692,0.00,20250218,2150,-67.81,20240821,175,295.43,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250218,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,701,-8,5,-1.13,17025480,24267,16.32,709,709,698,921,497,709,701.40,1.50,0,535,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.26,-2120.00,4811.00,6170,20240221,-88.64,695,20250214,0.86,1065,-34.18,20250113,695,0.86,20250214,2150,-67.40,20240821,175,300.57,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250218,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,-4,5,-0.56,10126467,14400,9.69,709,709,698,921,497,709,702.98,1.50,0,-1595,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.15,-2120.00,4811.00,6170,20240221,-88.57,695,20250214,1.44,1065,-33.80,20250113,695,1.44,20250214,2150,-67.21,20240821,175,302.86,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250218,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-7,5,-0.99,5439509,7720,5.19,709,709,698,921,497,709,704.23,1.50,0,857,762,735,716,689,670,726,680,46,212,500,420,1,1,9290500,65,-0.33,0.15,12,0.08,-2120.00,4811.00,6170,20240221,-88.62,695,20250214,1.01,1065,-34.08,20250113,695,1.01,20250214,2150,-67.35,20240821,175,301.14,20240718,0.00,N,079970,500,46 억,,139154,N,N,0,N,00,N
20250217,160648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-32,5,-4.32,105146622,148644,128.44,741,743,697,963,519,741,707.37,1.49,0,227,821,781,738,698,655,759,676,46,222,500,440,1,1,9290500,66,-0.33,0.15,12,1.60,-2120.00,4811.00,6170,20240221,-88.51,695,20250214,2.01,1065,-33.43,20250113,695,2.01,20250214,2150,-67.02,20240821,175,305.14,20240718,0.00,N,079970,500,46 억,,138840,N,N,0,N,00,N
20250217,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-32,5,-4.32,85310448,120336,103.98,741,743,697,963,519,741,708.94,1.49,0,-7,821,781,738,698,655,759,676,46,222,500,440,1,1,9290500,66,-0.33,0.15,12,1.30,-2120.00,4811.00,6170,20240221,-88.51,695,20250214,2.01,1065,-33.43,20250113,695,2.01,20250214,2150,-67.02,20240821,175,305.14,20240718,0.00,N,079970,500,46 억,,138840,N,N,0,N,00,N
20250217,140647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,714,-27,5,-3.64,74673654,105294,90.98,741,743,697,963,519,741,709.19,1.49,0,-1115,821,781,738,698,655,759,676,46,222,500,440,1,1,9290500,66,-0.34,0.15,12,1.13,-2120.00,4811.00,6170,20240221,-88.43,695,20250214,2.73,1065,-32.96,20250113,695,2.73,20250214,2150,-66.79,20240821,175,308.00,20240718,0.00,N,079970,500,46 억,,138840,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 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
3 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
4 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
5 20250218 130648 57 100.00 KOSDAQ IT 서비스 N N N N N 698 -11 5 -1.55 37460573 53643 36.08 709 709 692 921 497 709 698.21 1.50 0 -1476 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.58 -2120.00 4811.00 6170 20240221 -88.69 692 20250218 0.87 1065 -34.46 20250113 692 0.87 20250218 2150 -67.53 20240821 175 298.86 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
6 20250218 120650 57 100.00 KOSDAQ IT 서비스 N N N N N 692 -17 5 -2.40 34850760 49891 33.56 709 709 692 921 497 709 698.41 1.50 0 -1042 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 64 -0.33 0.14 12 0.54 -2120.00 4811.00 6170 20240221 -88.78 692 20250218 0.00 1065 -35.02 20250113 692 0.00 20250218 2150 -67.81 20240821 175 295.43 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
7 20250218 110649 57 100.00 KOSDAQ IT 서비스 N N N N N 701 -8 5 -1.13 17025480 24267 16.32 709 709 698 921 497 709 701.40 1.50 0 535 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.26 -2120.00 4811.00 6170 20240221 -88.64 695 20250214 0.86 1065 -34.18 20250113 695 0.86 20250214 2150 -67.40 20240821 175 300.57 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
8 20250218 100648 57 100.00 KOSDAQ IT 서비스 N N N N N 705 -4 5 -0.56 10126467 14400 9.69 709 709 698 921 497 709 702.98 1.50 0 -1595 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.15 -2120.00 4811.00 6170 20240221 -88.57 695 20250214 1.44 1065 -33.80 20250113 695 1.44 20250214 2150 -67.21 20240821 175 302.86 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
9 20250218 090650 57 100.00 KOSDAQ IT 서비스 N N N N N 702 -7 5 -0.99 5439509 7720 5.19 709 709 698 921 497 709 704.23 1.50 0 857 762 735 716 689 670 726 680 46 212 500 420 1 1 9290500 65 -0.33 0.15 12 0.08 -2120.00 4811.00 6170 20240221 -88.62 695 20250214 1.01 1065 -34.08 20250113 695 1.01 20250214 2150 -67.35 20240821 175 301.14 20240718 0.00 N 079970 500 46 억 139154 N N 0 N 00 N
10 20250217 160648 57 100.00 KOSDAQ IT 서비스 N N N N N 709 -32 5 -4.32 105146622 148644 128.44 741 743 697 963 519 741 707.37 1.49 0 227 821 781 738 698 655 759 676 46 222 500 440 1 1 9290500 66 -0.33 0.15 12 1.60 -2120.00 4811.00 6170 20240221 -88.51 695 20250214 2.01 1065 -33.43 20250113 695 2.01 20250214 2150 -67.02 20240821 175 305.14 20240718 0.00 N 079970 500 46 억 138840 N N 0 N 00 N
11 20250217 150647 57 100.00 KOSDAQ IT 서비스 N N N N N 709 -32 5 -4.32 85310448 120336 103.98 741 743 697 963 519 741 708.94 1.49 0 -7 821 781 738 698 655 759 676 46 222 500 440 1 1 9290500 66 -0.33 0.15 12 1.30 -2120.00 4811.00 6170 20240221 -88.51 695 20250214 2.01 1065 -33.43 20250113 695 2.01 20250214 2150 -67.02 20240821 175 305.14 20240718 0.00 N 079970 500 46 억 138840 N N 0 N 00 N
12 20250217 140647 57 100.00 KOSDAQ IT 서비스 N N N N N 714 -27 5 -3.64 74673654 105294 90.98 741 743 697 963 519 741 709.19 1.49 0 -1115 821 781 738 698 655 759 676 46 222 500 440 1 1 9290500 66 -0.34 0.15 12 1.13 -2120.00 4811.00 6170 20240221 -88.43 695 20250214 2.73 1065 -32.96 20250113 695 2.73 20250214 2150 -66.79 20240821 175 308.00 20240718 0.00 N 079970 500 46 억 138840 N N 0 N 00 N