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
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
20250212,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16020,30,2,0.19,25571580,1599,196.68,15850,16080,15810,20750,11200,15990,15992.23,0.55,0,-143,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,526,9.83,0.89,12,0.05,1629.00,17969.00,23050,20240611,-30.50,14240,20241115,12.50,17470,-8.30,20250106,15000,6.80,20250203,23050,-30.50,20240611,14240,12.50,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16030,40,2,0.25,23232810,1453,178.72,15850,16080,15810,20750,11200,15990,15989.55,0.55,0,-140,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,526,9.84,0.89,12,0.04,1629.00,17969.00,23050,20240611,-30.46,14240,20241115,12.57,17470,-8.24,20250106,15000,6.87,20250203,23050,-30.46,20240611,14240,12.57,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,140726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,10,2,0.06,17654270,1101,135.42,15850,16080,15850,20750,11200,15990,16034.76,0.55,0,-151,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,525,9.82,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,130728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,10,2,0.06,17606550,1098,135.06,15850,16080,15850,20750,11200,15990,16035.11,0.55,0,-151,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,525,9.82,0.89,12,0.03,1629.00,17969.00,23050,20240611,-30.59,14240,20241115,12.36,17470,-8.41,20250106,15000,6.67,20250203,23050,-30.59,20240611,14240,12.36,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,120724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16050,60,2,0.38,6819570,425,52.28,15850,16080,15850,20750,11200,15990,16046.05,0.55,0,-12,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,527,9.85,0.89,12,0.01,1629.00,17969.00,23050,20240611,-30.37,14240,20241115,12.71,17470,-8.13,20250106,15000,7.00,20250203,23050,-30.37,20240611,14240,12.71,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,110723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16050,60,2,0.38,6803520,424,52.15,15850,16080,15850,20750,11200,15990,16046.04,0.55,0,-12,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,527,9.85,0.89,12,0.01,1629.00,17969.00,23050,20240611,-30.37,14240,20241115,12.71,17470,-8.13,20250106,15000,7.00,20250203,23050,-30.37,20240611,14240,12.71,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16050,60,2,0.38,4991240,311,38.25,15850,16080,15850,20750,11200,15990,16049.00,0.55,0,-1,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,527,9.85,0.89,12,0.01,1629.00,17969.00,23050,20240611,-30.37,14240,20241115,12.71,17470,-8.13,20250106,15000,7.00,20250203,23050,-30.37,20240611,14240,12.71,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250212,090724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,90,2,0.56,31930,2,0.25,15850,16080,15850,20750,11200,15990,15965.00,0.55,0,-1,16050,16020,15960,15930,15870,16035,15945,16,4760,500,11510,10,1,3283714,528,9.87,0.89,12,0.00,1629.00,17969.00,23050,20240611,-30.24,14240,20241115,12.92,17470,-7.96,20250106,15000,7.20,20250203,23050,-30.24,20240611,14240,12.92,20241115,2.43,N,100030,500,16 억,,18104,N,N,0,N,00,N
20250211,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15990,60,2,0.38,12965470,812,34.47,15930,15990,15900,20700,11160,15930,15967.33,0.55,0,-33,16463,16196,16053,15786,15643,16125,15715,16,4770,500,11460,10,1,3283714,525,9.82,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.63,14240,20241115,12.29,17470,-8.47,20250106,15000,6.60,20250203,23050,-30.63,20240611,14240,12.29,20241115,2.42,N,100030,500,16 억,,18137,N,N,0,N,00,N
20250211,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15990,60,2,0.38,8368680,524,22.24,15930,15990,15900,20700,11160,15930,15970.76,0.55,0,-54,16463,16196,16053,15786,15643,16125,15715,16,4770,500,11460,10,1,3283714,525,9.82,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.63,14240,20241115,12.29,17470,-8.47,20250106,15000,6.60,20250203,23050,-30.63,20240611,14240,12.29,20241115,2.42,N,100030,500,16 억,,18137,N,N,0,N,00,N
20250211,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15990,60,2,0.38,7683280,481,20.42,15930,15990,15900,20700,11160,15930,15973.56,0.55,0,-54,16463,16196,16053,15786,15643,16125,15715,16,4770,500,11460,10,1,3283714,525,9.82,0.89,12,0.01,1629.00,17969.00,23050,20240611,-30.63,14240,20241115,12.29,17470,-8.47,20250106,15000,6.60,20250203,23050,-30.63,20240611,14240,12.29,20241115,2.42,N,100030,500,16 억,,18137,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 160725 57 100.00 KOSDAQ IT 서비스 N N N N N 16020 30 2 0.19 25571580 1599 196.68 15850 16080 15810 20750 11200 15990 15992.23 0.55 0 -143 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 526 9.83 0.89 12 0.05 1629.00 17969.00 23050 20240611 -30.50 14240 20241115 12.50 17470 -8.30 20250106 15000 6.80 20250203 23050 -30.50 20240611 14240 12.50 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
3 20250212 150725 57 100.00 KOSDAQ IT 서비스 N N N N N 16030 40 2 0.25 23232810 1453 178.72 15850 16080 15810 20750 11200 15990 15989.55 0.55 0 -140 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 526 9.84 0.89 12 0.04 1629.00 17969.00 23050 20240611 -30.46 14240 20241115 12.57 17470 -8.24 20250106 15000 6.87 20250203 23050 -30.46 20240611 14240 12.57 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
4 20250212 140726 57 100.00 KOSDAQ IT 서비스 N N N N N 16000 10 2 0.06 17654270 1101 135.42 15850 16080 15850 20750 11200 15990 16034.76 0.55 0 -151 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 525 9.82 0.89 12 0.03 1629.00 17969.00 23050 20240611 -30.59 14240 20241115 12.36 17470 -8.41 20250106 15000 6.67 20250203 23050 -30.59 20240611 14240 12.36 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
5 20250212 130728 57 100.00 KOSDAQ IT 서비스 N N N N N 16000 10 2 0.06 17606550 1098 135.06 15850 16080 15850 20750 11200 15990 16035.11 0.55 0 -151 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 525 9.82 0.89 12 0.03 1629.00 17969.00 23050 20240611 -30.59 14240 20241115 12.36 17470 -8.41 20250106 15000 6.67 20250203 23050 -30.59 20240611 14240 12.36 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
6 20250212 120724 57 100.00 KOSDAQ IT 서비스 N N N N N 16050 60 2 0.38 6819570 425 52.28 15850 16080 15850 20750 11200 15990 16046.05 0.55 0 -12 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 527 9.85 0.89 12 0.01 1629.00 17969.00 23050 20240611 -30.37 14240 20241115 12.71 17470 -8.13 20250106 15000 7.00 20250203 23050 -30.37 20240611 14240 12.71 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
7 20250212 110723 57 100.00 KOSDAQ IT 서비스 N N N N N 16050 60 2 0.38 6803520 424 52.15 15850 16080 15850 20750 11200 15990 16046.04 0.55 0 -12 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 527 9.85 0.89 12 0.01 1629.00 17969.00 23050 20240611 -30.37 14240 20241115 12.71 17470 -8.13 20250106 15000 7.00 20250203 23050 -30.37 20240611 14240 12.71 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
8 20250212 100718 57 100.00 KOSDAQ IT 서비스 N N N N N 16050 60 2 0.38 4991240 311 38.25 15850 16080 15850 20750 11200 15990 16049.00 0.55 0 -1 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 527 9.85 0.89 12 0.01 1629.00 17969.00 23050 20240611 -30.37 14240 20241115 12.71 17470 -8.13 20250106 15000 7.00 20250203 23050 -30.37 20240611 14240 12.71 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
9 20250212 090724 57 100.00 KOSDAQ IT 서비스 N N N N N 16080 90 2 0.56 31930 2 0.25 15850 16080 15850 20750 11200 15990 15965.00 0.55 0 -1 16050 16020 15960 15930 15870 16035 15945 16 4760 500 11510 10 1 3283714 528 9.87 0.89 12 0.00 1629.00 17969.00 23050 20240611 -30.24 14240 20241115 12.92 17470 -7.96 20250106 15000 7.20 20250203 23050 -30.24 20240611 14240 12.92 20241115 2.43 N 100030 500 16 억 18104 N N 0 N 00 N
10 20250211 160726 57 100.00 KOSDAQ IT 서비스 N N N N N 15990 60 2 0.38 12965470 812 34.47 15930 15990 15900 20700 11160 15930 15967.33 0.55 0 -33 16463 16196 16053 15786 15643 16125 15715 16 4770 500 11460 10 1 3283714 525 9.82 0.89 12 0.02 1629.00 17969.00 23050 20240611 -30.63 14240 20241115 12.29 17470 -8.47 20250106 15000 6.60 20250203 23050 -30.63 20240611 14240 12.29 20241115 2.42 N 100030 500 16 억 18137 N N 0 N 00 N
11 20250211 150726 57 100.00 KOSDAQ IT 서비스 N N N N N 15990 60 2 0.38 8368680 524 22.24 15930 15990 15900 20700 11160 15930 15970.76 0.55 0 -54 16463 16196 16053 15786 15643 16125 15715 16 4770 500 11460 10 1 3283714 525 9.82 0.89 12 0.02 1629.00 17969.00 23050 20240611 -30.63 14240 20241115 12.29 17470 -8.47 20250106 15000 6.60 20250203 23050 -30.63 20240611 14240 12.29 20241115 2.42 N 100030 500 16 억 18137 N N 0 N 00 N
12 20250211 140727 57 100.00 KOSDAQ IT 서비스 N N N N N 15990 60 2 0.38 7683280 481 20.42 15930 15990 15900 20700 11160 15930 15973.56 0.55 0 -54 16463 16196 16053 15786 15643 16125 15715 16 4770 500 11460 10 1 3283714 525 9.82 0.89 12 0.01 1629.00 17969.00 23050 20240611 -30.63 14240 20241115 12.29 17470 -8.47 20250106 15000 6.60 20250203 23050 -30.63 20240611 14240 12.29 20241115 2.42 N 100030 500 16 억 18137 N N 0 N 00 N