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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045340/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
20250224,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,340,2,4.12,1811716830,214013,399.37,8250,8620,8220,10720,5780,8250,8464.77,2.61,0,-10811,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,735,19.43,3.36,12,2.50,442.00,2553.00,14490,20241210,-40.72,4100,20241122,109.51,10600,-18.96,20250102,6820,25.95,20250203,14490,-40.72,20241210,4100,109.51,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,270,2,3.27,1720342900,203351,379.48,8250,8620,8220,10720,5780,8250,8459.97,2.61,0,-8681,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,729,19.28,3.34,12,2.38,442.00,2553.00,14490,20241210,-41.20,4100,20241122,107.80,10600,-19.62,20250102,6820,24.93,20250203,14490,-41.20,20241210,4100,107.80,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,260,2,3.15,1641990020,194149,362.31,8250,8620,8220,10720,5780,8250,8457.37,2.61,0,-8197,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,728,19.25,3.33,12,2.27,442.00,2553.00,14490,20241210,-41.27,4100,20241122,107.56,10600,-19.72,20250102,6820,24.78,20250203,14490,-41.27,20241210,4100,107.56,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,130518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,240,2,2.91,1489195050,176175,328.76,8250,8620,8220,10720,5780,8250,8452.93,2.61,0,-15821,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,727,19.21,3.33,12,2.06,442.00,2553.00,14490,20241210,-41.41,4100,20241122,107.07,10600,-19.91,20250102,6820,24.49,20250203,14490,-41.41,20241210,4100,107.07,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,250,2,3.03,1432936540,169543,316.39,8250,8620,8220,10720,5780,8250,8451.76,2.61,0,-15449,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,727,19.23,3.33,12,1.98,442.00,2553.00,14490,20241210,-41.34,4100,20241122,107.32,10600,-19.81,20250102,6820,24.63,20250203,14490,-41.34,20241210,4100,107.32,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,110515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,240,2,2.91,1326489710,156959,292.90,8250,8620,8220,10720,5780,8250,8451.19,2.61,0,-15112,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,727,19.21,3.33,12,1.83,442.00,2553.00,14490,20241210,-41.41,4100,20241122,107.07,10600,-19.91,20250102,6820,24.49,20250203,14490,-41.41,20241210,4100,107.07,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,190,2,2.30,1146008870,135690,253.21,8250,8620,8220,10720,5780,8250,8445.79,2.61,0,-10858,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,722,19.10,3.31,12,1.59,442.00,2553.00,14490,20241210,-41.75,4100,20241122,105.85,10600,-20.38,20250102,6820,23.75,20250203,14490,-41.75,20241210,4100,105.85,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250224,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,220,2,2.67,42051710,5034,9.39,8250,8470,8250,10720,5780,8250,8353.54,2.61,0,241,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,725,19.16,3.32,12,0.06,442.00,2553.00,14490,20241210,-41.55,4100,20241122,106.59,10600,-20.09,20250102,6820,24.19,20250203,14490,-41.55,20241210,4100,106.59,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N
20250221,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,50,2,0.61,435525350,53540,91.51,8200,8290,7870,10660,5740,8200,8132.38,2.58,0,2959,8593,8396,8253,8056,7913,8325,7985,43,2460,500,4920,10,1,8558040,706,18.67,3.23,12,0.63,442.00,2553.00,14490,20241210,-43.06,4100,20241122,101.22,10600,-22.17,20250102,6820,20.97,20250203,14490,-43.06,20241210,4100,101.22,20241122,0.30,N,045340,500,42 억,,220706,N,N,0,N,00,N
20250221,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-30,5,-0.37,359556100,44281,75.69,8200,8290,7870,10660,5740,8200,8119.87,2.58,0,3416,8593,8396,8253,8056,7913,8325,7985,43,2460,500,4920,10,1,8558040,699,18.48,3.20,12,0.52,442.00,2553.00,14490,20241210,-43.62,4100,20241122,99.27,10600,-22.92,20250102,6820,19.79,20250203,14490,-43.62,20241210,4100,99.27,20241122,0.30,N,045340,500,42 억,,220706,N,N,0,N,00,N
20250221,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,0,3,0.00,337142360,41542,71.01,8200,8290,7870,10660,5740,8200,8115.70,2.58,0,4488,8593,8396,8253,8056,7913,8325,7985,43,2460,500,4920,10,1,8558040,702,18.55,3.21,12,0.49,442.00,2553.00,14490,20241210,-43.41,4100,20241122,100.00,10600,-22.64,20250102,6820,20.23,20250203,14490,-43.41,20241210,4100,100.00,20241122,0.30,N,045340,500,42 억,,220706,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 20250224 160518 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 340 2 4.12 1811716830 214013 399.37 8250 8620 8220 10720 5780 8250 8464.77 2.61 0 -10811 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 735 19.43 3.36 12 2.50 442.00 2553.00 14490 20241210 -40.72 4100 20241122 109.51 10600 -18.96 20250102 6820 25.95 20250203 14490 -40.72 20241210 4100 109.51 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
3 20250224 150518 57 100.00 KOSDAQ IT 서비스 N N N N N 8520 270 2 3.27 1720342900 203351 379.48 8250 8620 8220 10720 5780 8250 8459.97 2.61 0 -8681 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 729 19.28 3.34 12 2.38 442.00 2553.00 14490 20241210 -41.20 4100 20241122 107.80 10600 -19.62 20250102 6820 24.93 20250203 14490 -41.20 20241210 4100 107.80 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
4 20250224 140517 57 100.00 KOSDAQ IT 서비스 N N N N N 8510 260 2 3.15 1641990020 194149 362.31 8250 8620 8220 10720 5780 8250 8457.37 2.61 0 -8197 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 728 19.25 3.33 12 2.27 442.00 2553.00 14490 20241210 -41.27 4100 20241122 107.56 10600 -19.72 20250102 6820 24.78 20250203 14490 -41.27 20241210 4100 107.56 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
5 20250224 130518 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 240 2 2.91 1489195050 176175 328.76 8250 8620 8220 10720 5780 8250 8452.93 2.61 0 -15821 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 727 19.21 3.33 12 2.06 442.00 2553.00 14490 20241210 -41.41 4100 20241122 107.07 10600 -19.91 20250102 6820 24.49 20250203 14490 -41.41 20241210 4100 107.07 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
6 20250224 120516 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 250 2 3.03 1432936540 169543 316.39 8250 8620 8220 10720 5780 8250 8451.76 2.61 0 -15449 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 727 19.23 3.33 12 1.98 442.00 2553.00 14490 20241210 -41.34 4100 20241122 107.32 10600 -19.81 20250102 6820 24.63 20250203 14490 -41.34 20241210 4100 107.32 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
7 20250224 110515 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 240 2 2.91 1326489710 156959 292.90 8250 8620 8220 10720 5780 8250 8451.19 2.61 0 -15112 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 727 19.21 3.33 12 1.83 442.00 2553.00 14490 20241210 -41.41 4100 20241122 107.07 10600 -19.91 20250102 6820 24.49 20250203 14490 -41.41 20241210 4100 107.07 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
8 20250224 100514 57 100.00 KOSDAQ IT 서비스 N N N N N 8440 190 2 2.30 1146008870 135690 253.21 8250 8620 8220 10720 5780 8250 8445.79 2.61 0 -10858 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 722 19.10 3.31 12 1.59 442.00 2553.00 14490 20241210 -41.75 4100 20241122 105.85 10600 -20.38 20250102 6820 23.75 20250203 14490 -41.75 20241210 4100 105.85 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
9 20250224 090519 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 220 2 2.67 42051710 5034 9.39 8250 8470 8250 10720 5780 8250 8353.54 2.61 0 241 8556 8402 8136 7982 7716 8480 8060 43 2470 500 4950 10 1 8558040 725 19.16 3.32 12 0.06 442.00 2553.00 14490 20241210 -41.55 4100 20241122 106.59 10600 -20.09 20250102 6820 24.19 20250203 14490 -41.55 20241210 4100 106.59 20241122 0.28 N 045340 500 42 억 223088 N N 0 N 00 N
10 20250221 160514 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 50 2 0.61 435525350 53540 91.51 8200 8290 7870 10660 5740 8200 8132.38 2.58 0 2959 8593 8396 8253 8056 7913 8325 7985 43 2460 500 4920 10 1 8558040 706 18.67 3.23 12 0.63 442.00 2553.00 14490 20241210 -43.06 4100 20241122 101.22 10600 -22.17 20250102 6820 20.97 20250203 14490 -43.06 20241210 4100 101.22 20241122 0.30 N 045340 500 42 억 220706 N N 0 N 00 N
11 20250221 150517 57 100.00 KOSDAQ IT 서비스 N N N N N 8170 -30 5 -0.37 359556100 44281 75.69 8200 8290 7870 10660 5740 8200 8119.87 2.58 0 3416 8593 8396 8253 8056 7913 8325 7985 43 2460 500 4920 10 1 8558040 699 18.48 3.20 12 0.52 442.00 2553.00 14490 20241210 -43.62 4100 20241122 99.27 10600 -22.92 20250102 6820 19.79 20250203 14490 -43.62 20241210 4100 99.27 20241122 0.30 N 045340 500 42 억 220706 N N 0 N 00 N
12 20250221 140516 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 0 3 0.00 337142360 41542 71.01 8200 8290 7870 10660 5740 8200 8115.70 2.58 0 4488 8593 8396 8253 8056 7913 8325 7985 43 2460 500 4920 10 1 8558040 702 18.55 3.21 12 0.49 442.00 2553.00 14490 20241210 -43.41 4100 20241122 100.00 10600 -22.64 20250102 6820 20.23 20250203 14490 -43.41 20241210 4100 100.00 20241122 0.30 N 045340 500 42 억 220706 N N 0 N 00 N