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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045100/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
20250211,160458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16600,-170,5,-1.01,573799790,34540,143.43,16770,16830,16550,21800,11740,16770,16612.73,14.30,0,-16902,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2988,3.86,0.55,12,0.19,4298.00,30401.00,22400,20240417,-25.89,15380,20241209,7.93,17310,-4.10,20250106,15710,5.67,20250203,22400,-25.89,20240417,15380,7.93,20241209,1.80,N,045100,500,90 억,,2574676,N,N,193,N,00,N
20250211,150458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16600,-170,5,-1.01,540083940,32510,135.00,16770,16830,16550,21800,11740,16770,16612.86,14.30,0,-15999,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2988,3.86,0.55,12,0.18,4298.00,30401.00,22400,20240417,-25.89,15380,20241209,7.93,17310,-4.10,20250106,15710,5.67,20250203,22400,-25.89,20240417,15380,7.93,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250211,140459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16650,-120,5,-0.72,457138610,27522,114.28,16770,16830,16550,21800,11740,16770,16609.93,14.30,0,-13789,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2997,3.87,0.55,12,0.15,4298.00,30401.00,22400,20240417,-25.67,15380,20241209,8.26,17310,-3.81,20250106,15710,5.98,20250203,22400,-25.67,20240417,15380,8.26,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250211,130456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16570,-200,5,-1.19,369452800,22246,92.38,16770,16830,16550,21800,11740,16770,16607.61,14.30,0,-13862,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2983,3.86,0.55,12,0.12,4298.00,30401.00,22400,20240417,-26.03,15380,20241209,7.74,17310,-4.27,20250106,15710,5.47,20250203,22400,-26.03,20240417,15380,7.74,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250211,120456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16580,-190,5,-1.13,317541590,19115,79.37,16770,16830,16550,21800,11740,16770,16612.17,14.30,0,-12405,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2984,3.86,0.55,12,0.11,4298.00,30401.00,22400,20240417,-25.98,15380,20241209,7.80,17310,-4.22,20250106,15710,5.54,20250203,22400,-25.98,20240417,15380,7.80,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250211,110457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16630,-140,5,-0.83,289000080,17395,72.23,16770,16830,16550,21800,11740,16770,16613.97,14.30,0,-11029,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2993,3.87,0.55,12,0.10,4298.00,30401.00,22400,20240417,-25.76,15380,20241209,8.13,17310,-3.93,20250106,15710,5.86,20250203,22400,-25.76,20240417,15380,8.13,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250211,100458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16560,-210,5,-1.25,183673800,11049,45.88,16770,16830,16550,21800,11740,16770,16623.57,14.30,0,-8128,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2981,3.85,0.54,12,0.06,4298.00,30401.00,22400,20240417,-26.07,15380,20241209,7.67,17310,-4.33,20250106,15710,5.41,20250203,22400,-26.07,20240417,15380,7.67,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250211,090459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16660,-110,5,-0.66,16346030,975,4.05,16770,16770,16660,21800,11740,16770,16765.16,14.30,0,-640,17156,16962,16756,16562,16356,16860,16460,90,5030,500,12400,10,1,18000000,2999,3.88,0.55,12,0.01,4298.00,30401.00,22400,20240417,-25.62,15380,20241209,8.32,17310,-3.76,20250106,15710,6.05,20250203,22400,-25.62,20240417,15380,8.32,20241209,1.80,N,045100,500,90 억,,2574676,N,N,18,N,00,N
20250210,160455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16770,-130,5,-0.77,403327970,24062,77.24,16900,16950,16550,21950,11830,16900,16762.03,14.31,0,-800,17213,17056,16773,16616,16333,17135,16695,90,5050,500,12500,10,1,18000000,3019,3.90,0.55,12,0.13,4298.00,30401.00,22400,20240417,-25.13,15380,20241209,9.04,17310,-3.12,20250106,15710,6.75,20250203,22400,-25.13,20240417,15380,9.04,20241209,1.81,N,045100,500,90 억,,2574977,N,N,18,N,00,N
20250210,150455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16750,-150,5,-0.89,385534970,23000,73.83,16900,16950,16550,21950,11830,16900,16762.39,14.31,0,-648,17213,17056,16773,16616,16333,17135,16695,90,5050,500,12500,10,1,18000000,3015,3.90,0.55,12,0.13,4298.00,30401.00,22400,20240417,-25.22,15380,20241209,8.91,17310,-3.24,20250106,15710,6.62,20250203,22400,-25.22,20240417,15380,8.91,20241209,1.81,N,045100,500,90 억,,2574977,N,N,0,N,00,N
20250210,140455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16760,-140,5,-0.83,301603270,17992,57.76,16900,16950,16550,21950,11830,16900,16763.19,14.31,0,-531,17213,17056,16773,16616,16333,17135,16695,90,5050,500,12500,10,1,18000000,3017,3.90,0.55,12,0.10,4298.00,30401.00,22400,20240417,-25.18,15380,20241209,8.97,17310,-3.18,20250106,15710,6.68,20250203,22400,-25.18,20240417,15380,8.97,20241209,1.81,N,045100,500,90 억,,2574977,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 20250211 160458 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16600 -170 5 -1.01 573799790 34540 143.43 16770 16830 16550 21800 11740 16770 16612.73 14.30 0 -16902 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2988 3.86 0.55 12 0.19 4298.00 30401.00 22400 20240417 -25.89 15380 20241209 7.93 17310 -4.10 20250106 15710 5.67 20250203 22400 -25.89 20240417 15380 7.93 20241209 1.80 N 045100 500 90 억 2574676 N N 193 N 00 N
3 20250211 150458 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16600 -170 5 -1.01 540083940 32510 135.00 16770 16830 16550 21800 11740 16770 16612.86 14.30 0 -15999 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2988 3.86 0.55 12 0.18 4298.00 30401.00 22400 20240417 -25.89 15380 20241209 7.93 17310 -4.10 20250106 15710 5.67 20250203 22400 -25.89 20240417 15380 7.93 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
4 20250211 140459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16650 -120 5 -0.72 457138610 27522 114.28 16770 16830 16550 21800 11740 16770 16609.93 14.30 0 -13789 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2997 3.87 0.55 12 0.15 4298.00 30401.00 22400 20240417 -25.67 15380 20241209 8.26 17310 -3.81 20250106 15710 5.98 20250203 22400 -25.67 20240417 15380 8.26 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
5 20250211 130456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16570 -200 5 -1.19 369452800 22246 92.38 16770 16830 16550 21800 11740 16770 16607.61 14.30 0 -13862 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2983 3.86 0.55 12 0.12 4298.00 30401.00 22400 20240417 -26.03 15380 20241209 7.74 17310 -4.27 20250106 15710 5.47 20250203 22400 -26.03 20240417 15380 7.74 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
6 20250211 120456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16580 -190 5 -1.13 317541590 19115 79.37 16770 16830 16550 21800 11740 16770 16612.17 14.30 0 -12405 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2984 3.86 0.55 12 0.11 4298.00 30401.00 22400 20240417 -25.98 15380 20241209 7.80 17310 -4.22 20250106 15710 5.54 20250203 22400 -25.98 20240417 15380 7.80 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
7 20250211 110457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16630 -140 5 -0.83 289000080 17395 72.23 16770 16830 16550 21800 11740 16770 16613.97 14.30 0 -11029 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2993 3.87 0.55 12 0.10 4298.00 30401.00 22400 20240417 -25.76 15380 20241209 8.13 17310 -3.93 20250106 15710 5.86 20250203 22400 -25.76 20240417 15380 8.13 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
8 20250211 100458 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16560 -210 5 -1.25 183673800 11049 45.88 16770 16830 16550 21800 11740 16770 16623.57 14.30 0 -8128 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2981 3.85 0.54 12 0.06 4298.00 30401.00 22400 20240417 -26.07 15380 20241209 7.67 17310 -4.33 20250106 15710 5.41 20250203 22400 -26.07 20240417 15380 7.67 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
9 20250211 090459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16660 -110 5 -0.66 16346030 975 4.05 16770 16770 16660 21800 11740 16770 16765.16 14.30 0 -640 17156 16962 16756 16562 16356 16860 16460 90 5030 500 12400 10 1 18000000 2999 3.88 0.55 12 0.01 4298.00 30401.00 22400 20240417 -25.62 15380 20241209 8.32 17310 -3.76 20250106 15710 6.05 20250203 22400 -25.62 20240417 15380 8.32 20241209 1.80 N 045100 500 90 억 2574676 N N 18 N 00 N
10 20250210 160455 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16770 -130 5 -0.77 403327970 24062 77.24 16900 16950 16550 21950 11830 16900 16762.03 14.31 0 -800 17213 17056 16773 16616 16333 17135 16695 90 5050 500 12500 10 1 18000000 3019 3.90 0.55 12 0.13 4298.00 30401.00 22400 20240417 -25.13 15380 20241209 9.04 17310 -3.12 20250106 15710 6.75 20250203 22400 -25.13 20240417 15380 9.04 20241209 1.81 N 045100 500 90 억 2574977 N N 18 N 00 N
11 20250210 150455 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16750 -150 5 -0.89 385534970 23000 73.83 16900 16950 16550 21950 11830 16900 16762.39 14.31 0 -648 17213 17056 16773 16616 16333 17135 16695 90 5050 500 12500 10 1 18000000 3015 3.90 0.55 12 0.13 4298.00 30401.00 22400 20240417 -25.22 15380 20241209 8.91 17310 -3.24 20250106 15710 6.62 20250203 22400 -25.22 20240417 15380 8.91 20241209 1.81 N 045100 500 90 억 2574977 N N 0 N 00 N
12 20250210 140455 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16760 -140 5 -0.83 301603270 17992 57.76 16900 16950 16550 21950 11830 16900 16763.19 14.31 0 -531 17213 17056 16773 16616 16333 17135 16695 90 5050 500 12500 10 1 18000000 3017 3.90 0.55 12 0.10 4298.00 30401.00 22400 20240417 -25.18 15380 20241209 8.97 17310 -3.18 20250106 15710 6.68 20250203 22400 -25.18 20240417 15380 8.97 20241209 1.81 N 045100 500 90 억 2574977 N N 0 N 00 N