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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-220,5,-2.61,475270300,57806,87.97,8440,8450,8110,10940,5900,8420,8221.82,2.70,0,-10655,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,702,18.55,3.21,12,0.68,442.00,2553.00,14490,20241210,-43.41,4100,20241122,100.00,10600,-22.64,20250102,6820,20.23,20250203,14490,-43.41,20241210,4100,100.00,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-220,5,-2.61,442248290,53778,81.84,8440,8450,8110,10940,5900,8420,8223.59,2.70,0,-9598,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,702,18.55,3.21,12,0.63,442.00,2553.00,14490,20241210,-43.41,4100,20241122,100.00,10600,-22.64,20250102,6820,20.23,20250203,14490,-43.41,20241210,4100,100.00,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-180,5,-2.14,399928420,48624,74.00,8440,8450,8110,10940,5900,8420,8224.92,2.70,0,-9580,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,705,18.64,3.23,12,0.57,442.00,2553.00,14490,20241210,-43.13,4100,20241122,100.98,10600,-22.26,20250102,6820,20.82,20250203,14490,-43.13,20241210,4100,100.98,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,130512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-140,5,-1.66,377176690,45862,69.79,8440,8450,8110,10940,5900,8420,8224.17,2.70,0,-9116,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,709,18.73,3.24,12,0.54,442.00,2553.00,14490,20241210,-42.86,4100,20241122,101.95,10600,-21.89,20250102,6820,21.41,20250203,14490,-42.86,20241210,4100,101.95,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-160,5,-1.90,356710950,43388,66.03,8440,8450,8110,10940,5900,8420,8221.42,2.70,0,-9327,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,707,18.69,3.24,12,0.51,442.00,2553.00,14490,20241210,-43.00,4100,20241122,101.46,10600,-22.08,20250102,6820,21.11,20250203,14490,-43.00,20241210,4100,101.46,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-210,5,-2.49,296911900,36126,54.98,8440,8450,8110,10940,5900,8420,8218.79,2.70,0,-12504,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,703,18.57,3.22,12,0.42,442.00,2553.00,14490,20241210,-43.34,4100,20241122,100.24,10600,-22.55,20250102,6820,20.38,20250203,14490,-43.34,20241210,4100,100.24,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,100512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-260,5,-3.09,221604340,26891,40.92,8440,8450,8110,10940,5900,8420,8240.84,2.70,0,-11931,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,698,18.46,3.20,12,0.31,442.00,2553.00,14490,20241210,-43.69,4100,20241122,99.02,10600,-23.02,20250102,6820,19.65,20250203,14490,-43.69,20241210,4100,99.02,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250220,090514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,10,2,0.12,42807700,5080,7.73,8440,8450,8380,10940,5900,8420,8426.71,2.70,0,-3307,8660,8540,8320,8200,7980,8600,8260,43,2520,500,5050,10,1,8558040,721,19.07,3.30,12,0.06,442.00,2553.00,14490,20241210,-41.82,4100,20241122,105.61,10600,-20.47,20250102,6820,23.61,20250203,14490,-41.82,20241210,4100,105.61,20241122,0.37,N,045340,500,42 억,,230731,N,N,0,N,00,N
20250219,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,170,2,2.06,537379650,64986,97.69,8250,8440,8100,10720,5780,8250,8267.71,2.63,0,6100,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,721,19.05,3.30,12,0.76,442.00,2553.00,14490,20241210,-41.89,4100,20241122,105.37,10600,-20.57,20250102,6820,23.46,20250203,14490,-41.89,20241210,4100,105.37,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250219,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,170,2,2.06,495382470,59990,90.18,8250,8440,8100,10720,5780,8250,8257.75,2.63,0,5827,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,721,19.05,3.30,12,0.70,442.00,2553.00,14490,20241210,-41.89,4100,20241122,105.37,10600,-20.57,20250102,6820,23.46,20250203,14490,-41.89,20241210,4100,105.37,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250219,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,110,2,1.33,386824940,46997,70.65,8250,8370,8100,10720,5780,8250,8230.84,2.63,0,5100,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,715,18.91,3.27,12,0.55,442.00,2553.00,14490,20241210,-42.31,4100,20241122,103.90,10600,-21.13,20250102,6820,22.58,20250203,14490,-42.31,20241210,4100,103.90,20241122,0.39,N,045340,500,42 억,,224791,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 20250220 160513 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 -220 5 -2.61 475270300 57806 87.97 8440 8450 8110 10940 5900 8420 8221.82 2.70 0 -10655 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 702 18.55 3.21 12 0.68 442.00 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 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
3 20250220 150513 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 -220 5 -2.61 442248290 53778 81.84 8440 8450 8110 10940 5900 8420 8223.59 2.70 0 -9598 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 702 18.55 3.21 12 0.63 442.00 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 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
4 20250220 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -180 5 -2.14 399928420 48624 74.00 8440 8450 8110 10940 5900 8420 8224.92 2.70 0 -9580 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 705 18.64 3.23 12 0.57 442.00 2553.00 14490 20241210 -43.13 4100 20241122 100.98 10600 -22.26 20250102 6820 20.82 20250203 14490 -43.13 20241210 4100 100.98 20241122 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
5 20250220 130512 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 -140 5 -1.66 377176690 45862 69.79 8440 8450 8110 10940 5900 8420 8224.17 2.70 0 -9116 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 709 18.73 3.24 12 0.54 442.00 2553.00 14490 20241210 -42.86 4100 20241122 101.95 10600 -21.89 20250102 6820 21.41 20250203 14490 -42.86 20241210 4100 101.95 20241122 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
6 20250220 120512 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 -160 5 -1.90 356710950 43388 66.03 8440 8450 8110 10940 5900 8420 8221.42 2.70 0 -9327 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 707 18.69 3.24 12 0.51 442.00 2553.00 14490 20241210 -43.00 4100 20241122 101.46 10600 -22.08 20250102 6820 21.11 20250203 14490 -43.00 20241210 4100 101.46 20241122 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
7 20250220 110513 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -210 5 -2.49 296911900 36126 54.98 8440 8450 8110 10940 5900 8420 8218.79 2.70 0 -12504 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 703 18.57 3.22 12 0.42 442.00 2553.00 14490 20241210 -43.34 4100 20241122 100.24 10600 -22.55 20250102 6820 20.38 20250203 14490 -43.34 20241210 4100 100.24 20241122 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
8 20250220 100512 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 -260 5 -3.09 221604340 26891 40.92 8440 8450 8110 10940 5900 8420 8240.84 2.70 0 -11931 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 698 18.46 3.20 12 0.31 442.00 2553.00 14490 20241210 -43.69 4100 20241122 99.02 10600 -23.02 20250102 6820 19.65 20250203 14490 -43.69 20241210 4100 99.02 20241122 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
9 20250220 090514 57 100.00 KOSDAQ IT 서비스 N N N N N 8430 10 2 0.12 42807700 5080 7.73 8440 8450 8380 10940 5900 8420 8426.71 2.70 0 -3307 8660 8540 8320 8200 7980 8600 8260 43 2520 500 5050 10 1 8558040 721 19.07 3.30 12 0.06 442.00 2553.00 14490 20241210 -41.82 4100 20241122 105.61 10600 -20.47 20250102 6820 23.61 20250203 14490 -41.82 20241210 4100 105.61 20241122 0.37 N 045340 500 42 억 230731 N N 0 N 00 N
10 20250219 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 170 2 2.06 537379650 64986 97.69 8250 8440 8100 10720 5780 8250 8267.71 2.63 0 6100 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 721 19.05 3.30 12 0.76 442.00 2553.00 14490 20241210 -41.89 4100 20241122 105.37 10600 -20.57 20250102 6820 23.46 20250203 14490 -41.89 20241210 4100 105.37 20241122 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
11 20250219 150512 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 170 2 2.06 495382470 59990 90.18 8250 8440 8100 10720 5780 8250 8257.75 2.63 0 5827 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 721 19.05 3.30 12 0.70 442.00 2553.00 14490 20241210 -41.89 4100 20241122 105.37 10600 -20.57 20250102 6820 23.46 20250203 14490 -41.89 20241210 4100 105.37 20241122 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
12 20250219 140509 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 110 2 1.33 386824940 46997 70.65 8250 8370 8100 10720 5780 8250 8230.84 2.63 0 5100 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 715 18.91 3.27 12 0.55 442.00 2553.00 14490 20241210 -42.31 4100 20241122 103.90 10600 -21.13 20250102 6820 22.58 20250203 14490 -42.31 20241210 4100 103.90 20241122 0.39 N 045340 500 42 억 224791 N N 0 N 00 N