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
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
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
20250219,130510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,0,3,0.00,295254930,35954,54.05,8250,8330,8100,10720,5780,8250,8212.02,2.63,0,-543,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,706,18.67,3.23,12,0.42,442.00,2553.00,14490,20241210,-43.06,4100,20241122,101.22,10600,-22.17,20250102,6820,20.97,20250203,14490,-43.06,20241210,4100,101.22,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250219,120510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-20,5,-0.24,269045360,32768,49.26,8250,8330,8100,10720,5780,8250,8210.61,2.63,0,-98,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,704,18.62,3.22,12,0.38,442.00,2553.00,14490,20241210,-43.20,4100,20241122,100.73,10600,-22.36,20250102,6820,20.67,20250203,14490,-43.20,20241210,4100,100.73,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250219,110511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-100,5,-1.21,236596920,28819,43.32,8250,8330,8100,10720,5780,8250,8209.75,2.63,0,-288,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,697,18.44,3.19,12,0.34,442.00,2553.00,14490,20241210,-43.75,4100,20241122,98.78,10600,-23.11,20250102,6820,19.50,20250203,14490,-43.75,20241210,4100,98.78,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250219,100510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,0,3,0.00,87998060,10723,16.12,8250,8270,8150,10720,5780,8250,8206.48,2.63,0,-999,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,706,18.67,3.23,12,0.13,442.00,2553.00,14490,20241210,-43.06,4100,20241122,101.22,10600,-22.17,20250102,6820,20.97,20250203,14490,-43.06,20241210,4100,101.22,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250219,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-40,5,-0.48,29183940,3556,5.35,8250,8250,8150,10720,5780,8250,8206.96,2.63,0,-887,8416,8332,8176,8092,7936,8375,8135,43,2470,500,4950,10,1,8558040,703,18.57,3.22,12,0.04,442.00,2553.00,14490,20241210,-43.34,4100,20241122,100.24,10600,-22.55,20250102,6820,20.38,20250203,14490,-43.34,20241210,4100,100.24,20241122,0.39,N,045340,500,42 억,,224791,N,N,0,N,00,N
20250218,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,140,2,1.73,539452280,66050,81.46,8050,8260,8020,10540,5680,8110,8167.18,2.58,0,4262,8410,8260,8060,7910,7710,8160,7810,43,2430,500,4860,10,1,8558040,706,18.67,3.23,12,0.77,442.00,2553.00,14490,20241210,-43.06,4100,20241122,101.22,10600,-22.17,20250102,6820,20.97,20250203,14490,-43.06,20241210,4100,101.22,20241122,0.24,N,045340,500,42 억,,220598,N,N,0,N,00,N
20250218,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,120,2,1.48,488690080,59888,73.86,8050,8260,8020,10540,5680,8110,8160.07,2.58,0,4281,8410,8260,8060,7910,7710,8160,7810,43,2430,500,4860,10,1,8558040,704,18.62,3.22,12,0.70,442.00,2553.00,14490,20241210,-43.20,4100,20241122,100.73,10600,-22.36,20250102,6820,20.67,20250203,14490,-43.20,20241210,4100,100.73,20241122,0.24,N,045340,500,42 억,,220598,N,N,0,N,00,N
20250218,140510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,40,2,0.49,410563800,50352,62.10,8050,8260,8020,10540,5680,8110,8153.87,2.58,0,500,8410,8260,8060,7910,7710,8160,7810,43,2430,500,4860,10,1,8558040,697,18.44,3.19,12,0.59,442.00,2553.00,14490,20241210,-43.75,4100,20241122,98.78,10600,-23.11,20250102,6820,19.50,20250203,14490,-43.75,20241210,4100,98.78,20241122,0.24,N,045340,500,42 억,,220598,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 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
3 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
4 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
5 20250219 130510 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 0 3 0.00 295254930 35954 54.05 8250 8330 8100 10720 5780 8250 8212.02 2.63 0 -543 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 706 18.67 3.23 12 0.42 442.00 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 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
6 20250219 120510 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 -20 5 -0.24 269045360 32768 49.26 8250 8330 8100 10720 5780 8250 8210.61 2.63 0 -98 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 704 18.62 3.22 12 0.38 442.00 2553.00 14490 20241210 -43.20 4100 20241122 100.73 10600 -22.36 20250102 6820 20.67 20250203 14490 -43.20 20241210 4100 100.73 20241122 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
7 20250219 110511 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 -100 5 -1.21 236596920 28819 43.32 8250 8330 8100 10720 5780 8250 8209.75 2.63 0 -288 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 697 18.44 3.19 12 0.34 442.00 2553.00 14490 20241210 -43.75 4100 20241122 98.78 10600 -23.11 20250102 6820 19.50 20250203 14490 -43.75 20241210 4100 98.78 20241122 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
8 20250219 100510 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 0 3 0.00 87998060 10723 16.12 8250 8270 8150 10720 5780 8250 8206.48 2.63 0 -999 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 706 18.67 3.23 12 0.13 442.00 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 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
9 20250219 090512 57 100.00 KOSDAQ IT 서비스 N N N N N 8210 -40 5 -0.48 29183940 3556 5.35 8250 8250 8150 10720 5780 8250 8206.96 2.63 0 -887 8416 8332 8176 8092 7936 8375 8135 43 2470 500 4950 10 1 8558040 703 18.57 3.22 12 0.04 442.00 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 0.39 N 045340 500 42 억 224791 N N 0 N 00 N
10 20250218 160509 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 140 2 1.73 539452280 66050 81.46 8050 8260 8020 10540 5680 8110 8167.18 2.58 0 4262 8410 8260 8060 7910 7710 8160 7810 43 2430 500 4860 10 1 8558040 706 18.67 3.23 12 0.77 442.00 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 0.24 N 045340 500 42 억 220598 N N 0 N 00 N
11 20250218 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 120 2 1.48 488690080 59888 73.86 8050 8260 8020 10540 5680 8110 8160.07 2.58 0 4281 8410 8260 8060 7910 7710 8160 7810 43 2430 500 4860 10 1 8558040 704 18.62 3.22 12 0.70 442.00 2553.00 14490 20241210 -43.20 4100 20241122 100.73 10600 -22.36 20250102 6820 20.67 20250203 14490 -43.20 20241210 4100 100.73 20241122 0.24 N 045340 500 42 억 220598 N N 0 N 00 N
12 20250218 140510 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 40 2 0.49 410563800 50352 62.10 8050 8260 8020 10540 5680 8110 8153.87 2.58 0 500 8410 8260 8060 7910 7710 8160 7810 43 2430 500 4860 10 1 8558040 697 18.44 3.19 12 0.59 442.00 2553.00 14490 20241210 -43.75 4100 20241122 98.78 10600 -23.11 20250102 6820 19.50 20250203 14490 -43.75 20241210 4100 98.78 20241122 0.24 N 045340 500 42 억 220598 N N 0 N 00 N