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
100030/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
20250219,160746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16150,-100,5,-0.62,22345640,1389,655.19,16120,16290,16010,21100,11380,16250,16087.57,0.54,0,7,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,530,9.91,0.90,12,0.04,1629.00,17969.00,23050,20240611,-29.93,14240,20241115,13.41,17470,-7.56,20250106,15000,7.67,20250203,23050,-29.93,20240611,14240,13.41,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16160,-90,5,-0.55,17759040,1105,521.23,16120,16290,16010,21100,11380,16250,16071.53,0.54,0,20,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,531,9.92,0.90,12,0.03,1629.00,17969.00,23050,20240611,-29.89,14240,20241115,13.48,17470,-7.50,20250106,15000,7.73,20250203,23050,-29.89,20240611,14240,13.48,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16150,-100,5,-0.62,15375600,957,451.42,16120,16290,16010,21100,11380,16250,16066.46,0.54,0,93,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,530,9.91,0.90,12,0.03,1629.00,17969.00,23050,20240611,-29.93,14240,20241115,13.41,17470,-7.56,20250106,15000,7.67,20250203,23050,-29.93,20240611,14240,13.41,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16190,-60,5,-0.37,15327080,954,450.00,16120,16290,16010,21100,11380,16250,16066.12,0.54,0,94,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,532,9.94,0.90,12,0.03,1629.00,17969.00,23050,20240611,-29.76,14240,20241115,13.69,17470,-7.33,20250106,15000,7.93,20250203,23050,-29.76,20240611,14240,13.69,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,120745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16210,-40,5,-0.25,15067940,938,442.45,16120,16290,16010,21100,11380,16250,16063.90,0.54,0,94,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,532,9.95,0.90,12,0.03,1629.00,17969.00,23050,20240611,-29.67,14240,20241115,13.83,17470,-7.21,20250106,15000,8.07,20250203,23050,-29.67,20240611,14240,13.83,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,110746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16210,-40,5,-0.25,14875020,926,436.79,16120,16290,16010,21100,11380,16250,16063.74,0.54,0,94,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,532,9.95,0.90,12,0.03,1629.00,17969.00,23050,20240611,-29.67,14240,20241115,13.83,17470,-7.21,20250106,15000,8.07,20250203,23050,-29.67,20240611,14240,13.83,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,100746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,0,3,0.00,1984300,123,58.02,16120,16290,16120,21100,11380,16250,16132.52,0.54,0,34,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,534,9.98,0.90,12,0.00,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250219,090747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16290,40,2,0.25,209730,13,6.13,16120,16290,16120,21100,11380,16250,16133.08,0.54,0,1,16430,16340,16190,16100,15950,16385,16145,16,4850,500,11700,10,1,3283714,535,10.00,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.33,14240,20241115,14.40,17470,-6.75,20250106,15000,8.60,20250203,23050,-29.33,20240611,14240,14.40,20241115,2.42,N,100030,500,16 억,,17726,N,N,0,N,00,N
20250218,160744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,30,2,0.18,3409250,210,25.06,16040,16280,16040,21050,11360,16220,16234.52,0.54,0,-47,16593,16406,16183,15996,15773,16500,16090,16,4830,500,11670,10,1,3283714,534,9.98,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.40,N,100030,500,16 억,,17773,N,N,0,N,00,N
20250218,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,30,2,0.18,3393000,209,24.94,16040,16280,16040,21050,11360,16220,16234.45,0.54,0,-47,16593,16406,16183,15996,15773,16500,16090,16,4830,500,11670,10,1,3283714,534,9.98,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.40,N,100030,500,16 억,,17773,N,N,0,N,00,N
20250218,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,30,2,0.18,3393000,209,24.94,16040,16280,16040,21050,11360,16220,16234.45,0.54,0,-47,16593,16406,16183,15996,15773,16500,16090,16,4830,500,11670,10,1,3283714,534,9.98,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.40,N,100030,500,16 억,,17773,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 160746 57 100.00 KOSDAQ IT 서비스 N N N N N 16150 -100 5 -0.62 22345640 1389 655.19 16120 16290 16010 21100 11380 16250 16087.57 0.54 0 7 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 530 9.91 0.90 12 0.04 1629.00 17969.00 23050 20240611 -29.93 14240 20241115 13.41 17470 -7.56 20250106 15000 7.67 20250203 23050 -29.93 20240611 14240 13.41 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
3 20250219 150748 57 100.00 KOSDAQ IT 서비스 N N N N N 16160 -90 5 -0.55 17759040 1105 521.23 16120 16290 16010 21100 11380 16250 16071.53 0.54 0 20 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 531 9.92 0.90 12 0.03 1629.00 17969.00 23050 20240611 -29.89 14240 20241115 13.48 17470 -7.50 20250106 15000 7.73 20250203 23050 -29.89 20240611 14240 13.48 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
4 20250219 140745 57 100.00 KOSDAQ IT 서비스 N N N N N 16150 -100 5 -0.62 15375600 957 451.42 16120 16290 16010 21100 11380 16250 16066.46 0.54 0 93 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 530 9.91 0.90 12 0.03 1629.00 17969.00 23050 20240611 -29.93 14240 20241115 13.41 17470 -7.56 20250106 15000 7.67 20250203 23050 -29.93 20240611 14240 13.41 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
5 20250219 130746 57 100.00 KOSDAQ IT 서비스 N N N N N 16190 -60 5 -0.37 15327080 954 450.00 16120 16290 16010 21100 11380 16250 16066.12 0.54 0 94 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 532 9.94 0.90 12 0.03 1629.00 17969.00 23050 20240611 -29.76 14240 20241115 13.69 17470 -7.33 20250106 15000 7.93 20250203 23050 -29.76 20240611 14240 13.69 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
6 20250219 120745 57 100.00 KOSDAQ IT 서비스 N N N N N 16210 -40 5 -0.25 15067940 938 442.45 16120 16290 16010 21100 11380 16250 16063.90 0.54 0 94 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 532 9.95 0.90 12 0.03 1629.00 17969.00 23050 20240611 -29.67 14240 20241115 13.83 17470 -7.21 20250106 15000 8.07 20250203 23050 -29.67 20240611 14240 13.83 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
7 20250219 110746 57 100.00 KOSDAQ IT 서비스 N N N N N 16210 -40 5 -0.25 14875020 926 436.79 16120 16290 16010 21100 11380 16250 16063.74 0.54 0 94 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 532 9.95 0.90 12 0.03 1629.00 17969.00 23050 20240611 -29.67 14240 20241115 13.83 17470 -7.21 20250106 15000 8.07 20250203 23050 -29.67 20240611 14240 13.83 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
8 20250219 100746 57 100.00 KOSDAQ IT 서비스 N N N N N 16250 0 3 0.00 1984300 123 58.02 16120 16290 16120 21100 11380 16250 16132.52 0.54 0 34 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 534 9.98 0.90 12 0.00 1629.00 17969.00 23050 20240611 -29.50 14240 20241115 14.12 17470 -6.98 20250106 15000 8.33 20250203 23050 -29.50 20240611 14240 14.12 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
9 20250219 090747 57 100.00 KOSDAQ IT 서비스 N N N N N 16290 40 2 0.25 209730 13 6.13 16120 16290 16120 21100 11380 16250 16133.08 0.54 0 1 16430 16340 16190 16100 15950 16385 16145 16 4850 500 11700 10 1 3283714 535 10.00 0.91 12 0.00 1629.00 17969.00 23050 20240611 -29.33 14240 20241115 14.40 17470 -6.75 20250106 15000 8.60 20250203 23050 -29.33 20240611 14240 14.40 20241115 2.42 N 100030 500 16 억 17726 N N 0 N 00 N
10 20250218 160744 57 100.00 KOSDAQ IT 서비스 N N N N N 16250 30 2 0.18 3409250 210 25.06 16040 16280 16040 21050 11360 16220 16234.52 0.54 0 -47 16593 16406 16183 15996 15773 16500 16090 16 4830 500 11670 10 1 3283714 534 9.98 0.90 12 0.01 1629.00 17969.00 23050 20240611 -29.50 14240 20241115 14.12 17470 -6.98 20250106 15000 8.33 20250203 23050 -29.50 20240611 14240 14.12 20241115 2.40 N 100030 500 16 억 17773 N N 0 N 00 N
11 20250218 150745 57 100.00 KOSDAQ IT 서비스 N N N N N 16250 30 2 0.18 3393000 209 24.94 16040 16280 16040 21050 11360 16220 16234.45 0.54 0 -47 16593 16406 16183 15996 15773 16500 16090 16 4830 500 11670 10 1 3283714 534 9.98 0.90 12 0.01 1629.00 17969.00 23050 20240611 -29.50 14240 20241115 14.12 17470 -6.98 20250106 15000 8.33 20250203 23050 -29.50 20240611 14240 14.12 20241115 2.40 N 100030 500 16 억 17773 N N 0 N 00 N
12 20250218 140746 57 100.00 KOSDAQ IT 서비스 N N N N N 16250 30 2 0.18 3393000 209 24.94 16040 16280 16040 21050 11360 16220 16234.45 0.54 0 -47 16593 16406 16183 15996 15773 16500 16090 16 4830 500 11670 10 1 3283714 534 9.98 0.90 12 0.01 1629.00 17969.00 23050 20240611 -29.50 14240 20241115 14.12 17470 -6.98 20250106 15000 8.33 20250203 23050 -29.50 20240611 14240 14.12 20241115 2.40 N 100030 500 16 억 17773 N N 0 N 00 N