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
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
20250224,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17150,-200,5,-1.15,527575750,30772,89.37,17300,17300,17070,22550,12150,17350,17144.67,14.50,0,8423,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3087,3.99,0.56,12,0.17,4298.00,30401.00,22400,20240417,-23.44,15380,20241209,11.51,17540,-2.22,20250220,15710,9.17,20250203,22400,-23.44,20240417,15380,11.51,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,150517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17200,-150,5,-0.86,510660530,29787,86.50,17300,17300,17070,22550,12150,17350,17143.74,14.50,0,8563,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3096,4.00,0.57,12,0.17,4298.00,30401.00,22400,20240417,-23.21,15380,20241209,11.83,17540,-1.94,20250220,15710,9.48,20250203,22400,-23.21,20240417,15380,11.83,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,140516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17180,-170,5,-0.98,485642350,28332,82.28,17300,17300,17070,22550,12150,17350,17141.12,14.50,0,8549,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3092,4.00,0.57,12,0.16,4298.00,30401.00,22400,20240417,-23.30,15380,20241209,11.70,17540,-2.05,20250220,15710,9.36,20250203,22400,-23.30,20240417,15380,11.70,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,130518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17230,-120,5,-0.69,434595710,25357,73.64,17300,17300,17070,22550,12150,17350,17139.08,14.50,0,7259,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3101,4.01,0.57,12,0.14,4298.00,30401.00,22400,20240417,-23.08,15380,20241209,12.03,17540,-1.77,20250220,15710,9.68,20250203,22400,-23.08,20240417,15380,12.03,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,120516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17250,-100,5,-0.58,385127270,22477,65.28,17300,17300,17070,22550,12150,17350,17134.28,14.50,0,5365,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3105,4.01,0.57,12,0.12,4298.00,30401.00,22400,20240417,-22.99,15380,20241209,12.16,17540,-1.65,20250220,15710,9.80,20250203,22400,-22.99,20240417,15380,12.16,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,110515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17130,-220,5,-1.27,324813150,18964,55.07,17300,17300,17070,22550,12150,17350,17127.88,14.50,0,3094,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3083,3.99,0.56,12,0.11,4298.00,30401.00,22400,20240417,-23.53,15380,20241209,11.38,17540,-2.34,20250220,15710,9.04,20250203,22400,-23.53,20240417,15380,11.38,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,100514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17140,-210,5,-1.21,259527200,15152,44.00,17300,17300,17070,22550,12150,17350,17128.25,14.50,0,2306,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3085,3.99,0.56,12,0.08,4298.00,30401.00,22400,20240417,-23.48,15380,20241209,11.44,17540,-2.28,20250220,15710,9.10,20250203,22400,-23.48,20240417,15380,11.44,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250224,090518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17280,-70,5,-0.40,16818000,979,2.84,17300,17300,17090,22550,12150,17350,17178.75,14.50,0,3,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3110,4.02,0.57,12,0.01,4298.00,30401.00,22400,20240417,-22.86,15380,20241209,12.35,17540,-1.48,20250220,15710,9.99,20250203,22400,-22.86,20240417,15380,12.35,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N
20250221,160514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17350,0,3,0.00,590537600,34346,42.11,17310,17370,17000,22550,12150,17350,17192.57,14.56,0,-10654,17636,17492,17396,17252,17156,17445,17205,90,5200,500,12830,10,1,18000000,3123,4.04,0.57,12,0.19,4298.00,30401.00,22400,20240417,-22.54,15380,20241209,12.81,17540,-1.08,20250220,15710,10.44,20250203,22400,-22.54,20240417,15380,12.81,20241209,1.80,N,045100,500,90 억,,2620212,N,N,49,N,00,N
20250221,150516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17340,-10,5,-0.06,572600210,33312,40.84,17310,17370,17000,22550,12150,17350,17189.00,14.56,0,-10252,17636,17492,17396,17252,17156,17445,17205,90,5200,500,12830,10,1,18000000,3121,4.03,0.57,12,0.19,4298.00,30401.00,22400,20240417,-22.59,15380,20241209,12.74,17540,-1.14,20250220,15710,10.38,20250203,22400,-22.59,20240417,15380,12.74,20241209,1.80,N,045100,500,90 억,,2620212,N,N,32,N,00,N
20250221,140515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17310,-40,5,-0.23,519518000,30248,37.09,17310,17360,17000,22550,12150,17350,17175.28,14.56,0,-9047,17636,17492,17396,17252,17156,17445,17205,90,5200,500,12830,10,1,18000000,3116,4.03,0.57,12,0.17,4298.00,30401.00,22400,20240417,-22.72,15380,20241209,12.55,17540,-1.31,20250220,15710,10.18,20250203,22400,-22.72,20240417,15380,12.55,20241209,1.80,N,045100,500,90 억,,2620212,N,N,32,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 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17150 -200 5 -1.15 527575750 30772 89.37 17300 17300 17070 22550 12150 17350 17144.67 14.50 0 8423 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3087 3.99 0.56 12 0.17 4298.00 30401.00 22400 20240417 -23.44 15380 20241209 11.51 17540 -2.22 20250220 15710 9.17 20250203 22400 -23.44 20240417 15380 11.51 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
3 20250224 150517 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17200 -150 5 -0.86 510660530 29787 86.50 17300 17300 17070 22550 12150 17350 17143.74 14.50 0 8563 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3096 4.00 0.57 12 0.17 4298.00 30401.00 22400 20240417 -23.21 15380 20241209 11.83 17540 -1.94 20250220 15710 9.48 20250203 22400 -23.21 20240417 15380 11.83 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
4 20250224 140516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17180 -170 5 -0.98 485642350 28332 82.28 17300 17300 17070 22550 12150 17350 17141.12 14.50 0 8549 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3092 4.00 0.57 12 0.16 4298.00 30401.00 22400 20240417 -23.30 15380 20241209 11.70 17540 -2.05 20250220 15710 9.36 20250203 22400 -23.30 20240417 15380 11.70 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
5 20250224 130518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17230 -120 5 -0.69 434595710 25357 73.64 17300 17300 17070 22550 12150 17350 17139.08 14.50 0 7259 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3101 4.01 0.57 12 0.14 4298.00 30401.00 22400 20240417 -23.08 15380 20241209 12.03 17540 -1.77 20250220 15710 9.68 20250203 22400 -23.08 20240417 15380 12.03 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
6 20250224 120516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17250 -100 5 -0.58 385127270 22477 65.28 17300 17300 17070 22550 12150 17350 17134.28 14.50 0 5365 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3105 4.01 0.57 12 0.12 4298.00 30401.00 22400 20240417 -22.99 15380 20241209 12.16 17540 -1.65 20250220 15710 9.80 20250203 22400 -22.99 20240417 15380 12.16 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
7 20250224 110515 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17130 -220 5 -1.27 324813150 18964 55.07 17300 17300 17070 22550 12150 17350 17127.88 14.50 0 3094 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3083 3.99 0.56 12 0.11 4298.00 30401.00 22400 20240417 -23.53 15380 20241209 11.38 17540 -2.34 20250220 15710 9.04 20250203 22400 -23.53 20240417 15380 11.38 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
8 20250224 100514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17140 -210 5 -1.21 259527200 15152 44.00 17300 17300 17070 22550 12150 17350 17128.25 14.50 0 2306 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3085 3.99 0.56 12 0.08 4298.00 30401.00 22400 20240417 -23.48 15380 20241209 11.44 17540 -2.28 20250220 15710 9.10 20250203 22400 -23.48 20240417 15380 11.44 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
9 20250224 090518 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17280 -70 5 -0.40 16818000 979 2.84 17300 17300 17090 22550 12150 17350 17178.75 14.50 0 3 17610 17480 17240 17110 16870 17545 17175 90 5200 500 12830 10 1 18000000 3110 4.02 0.57 12 0.01 4298.00 30401.00 22400 20240417 -22.86 15380 20241209 12.35 17540 -1.48 20250220 15710 9.99 20250203 22400 -22.86 20240417 15380 12.35 20241209 1.77 N 045100 500 90 억 2609680 N N 49 N 00 N
10 20250221 160514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17350 0 3 0.00 590537600 34346 42.11 17310 17370 17000 22550 12150 17350 17192.57 14.56 0 -10654 17636 17492 17396 17252 17156 17445 17205 90 5200 500 12830 10 1 18000000 3123 4.04 0.57 12 0.19 4298.00 30401.00 22400 20240417 -22.54 15380 20241209 12.81 17540 -1.08 20250220 15710 10.44 20250203 22400 -22.54 20240417 15380 12.81 20241209 1.80 N 045100 500 90 억 2620212 N N 49 N 00 N
11 20250221 150516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17340 -10 5 -0.06 572600210 33312 40.84 17310 17370 17000 22550 12150 17350 17189.00 14.56 0 -10252 17636 17492 17396 17252 17156 17445 17205 90 5200 500 12830 10 1 18000000 3121 4.03 0.57 12 0.19 4298.00 30401.00 22400 20240417 -22.59 15380 20241209 12.74 17540 -1.14 20250220 15710 10.38 20250203 22400 -22.59 20240417 15380 12.74 20241209 1.80 N 045100 500 90 억 2620212 N N 32 N 00 N
12 20250221 140515 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17310 -40 5 -0.23 519518000 30248 37.09 17310 17360 17000 22550 12150 17350 17175.28 14.56 0 -9047 17636 17492 17396 17252 17156 17445 17205 90 5200 500 12830 10 1 18000000 3116 4.03 0.57 12 0.17 4298.00 30401.00 22400 20240417 -22.72 15380 20241209 12.55 17540 -1.31 20250220 15710 10.18 20250203 22400 -22.72 20240417 15380 12.55 20241209 1.80 N 045100 500 90 억 2620212 N N 32 N 00 N