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
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
20250220,160512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17350,-40,5,-0.23,1421989580,81323,144.82,17500,17540,17300,22600,12180,17390,17485.72,14.37,0,33191,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3123,4.04,0.57,12,0.45,4298.00,30401.00,22400,20240417,-22.54,15380,20241209,12.81,17540,-1.08,20250220,15710,10.44,20250203,22400,-22.54,20240417,15380,12.81,20241209,1.81,N,045100,500,90 억,,2586655,N,N,32,N,00,N
20250220,150513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17370,-20,5,-0.12,1391168230,79544,141.65,17500,17540,17330,22600,12180,17390,17489.29,14.37,0,33283,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3127,4.04,0.57,12,0.44,4298.00,30401.00,22400,20240417,-22.46,15380,20241209,12.94,17540,-0.97,20250220,15710,10.57,20250203,22400,-22.46,20240417,15380,12.94,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250220,140514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17380,-10,5,-0.06,1320677020,75484,134.42,17500,17540,17350,22600,12180,17390,17496.12,14.37,0,32860,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3128,4.04,0.57,12,0.42,4298.00,30401.00,22400,20240417,-22.41,15380,20241209,13.00,17540,-0.91,20250220,15710,10.63,20250203,22400,-22.41,20240417,15380,13.00,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250220,130511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17500,110,2,0.63,1084818790,61982,110.37,17500,17540,17490,22600,12180,17390,17502.16,14.37,0,33472,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3150,4.07,0.58,12,0.34,4298.00,30401.00,22400,20240417,-21.88,15380,20241209,13.78,17540,-0.23,20250220,15710,11.39,20250203,22400,-21.88,20240417,15380,13.78,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250220,120512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17500,110,2,0.63,954886880,54558,97.15,17500,17540,17490,22600,12180,17390,17502.23,14.37,0,27636,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3150,4.07,0.58,12,0.30,4298.00,30401.00,22400,20240417,-21.88,15380,20241209,13.78,17540,-0.23,20250220,15710,11.39,20250203,22400,-21.88,20240417,15380,13.78,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250220,110512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17510,120,2,0.69,856829700,48956,87.18,17500,17540,17490,22600,12180,17390,17502.04,14.37,0,25311,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3152,4.07,0.58,12,0.27,4298.00,30401.00,22400,20240417,-21.83,15380,20241209,13.85,17540,-0.17,20250220,15710,11.46,20250203,22400,-21.83,20240417,15380,13.85,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250220,100511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17500,110,2,0.63,603175730,34462,61.37,17500,17540,17490,22600,12180,17390,17502.63,14.37,0,16481,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3150,4.07,0.58,12,0.19,4298.00,30401.00,22400,20240417,-21.88,15380,20241209,13.78,17540,-0.23,20250220,15710,11.39,20250203,22400,-21.88,20240417,15380,13.78,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250220,090514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17520,130,2,0.75,139430990,7966,14.19,17500,17540,17490,22600,12180,17390,17503.26,14.37,0,2394,17676,17532,17316,17172,16956,17605,17245,90,5210,500,12860,10,1,18000000,3154,4.08,0.58,12,0.04,4298.00,30401.00,22400,20240417,-21.79,15380,20241209,13.91,17540,-0.11,20250220,15710,11.52,20250203,22400,-21.79,20240417,15380,13.91,20241209,1.81,N,045100,500,90 억,,2586655,N,N,11,N,00,N
20250219,160510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17390,290,2,1.70,973780420,56096,267.70,17200,17460,17100,22200,11970,17100,17359.17,14.35,0,3064,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3130,4.05,0.57,12,0.31,4298.00,30401.00,22400,20240417,-22.37,15380,20241209,13.07,17460,-0.40,20250219,15710,10.69,20250203,22400,-22.37,20240417,15380,13.07,20241209,1.79,N,045100,500,90 억,,2583016,N,N,11,N,00,N
20250219,150512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17380,280,2,1.64,940325670,54169,258.50,17200,17460,17100,22200,11970,17100,17359.11,14.35,0,2605,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3128,4.04,0.57,12,0.30,4298.00,30401.00,22400,20240417,-22.41,15380,20241209,13.00,17460,-0.46,20250219,15710,10.63,20250203,22400,-22.41,20240417,15380,13.00,20241209,1.79,N,045100,500,90 억,,2583016,N,N,0,N,00,N
20250219,140509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17380,280,2,1.64,865870390,49884,238.05,17200,17460,17100,22200,11970,17100,17357.68,14.35,0,2802,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3128,4.04,0.57,12,0.28,4298.00,30401.00,22400,20240417,-22.41,15380,20241209,13.00,17460,-0.46,20250219,15710,10.63,20250203,22400,-22.41,20240417,15380,13.00,20241209,1.79,N,045100,500,90 억,,2583016,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 160512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17350 -40 5 -0.23 1421989580 81323 144.82 17500 17540 17300 22600 12180 17390 17485.72 14.37 0 33191 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3123 4.04 0.57 12 0.45 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 1.81 N 045100 500 90 억 2586655 N N 32 N 00 N
3 20250220 150513 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17370 -20 5 -0.12 1391168230 79544 141.65 17500 17540 17330 22600 12180 17390 17489.29 14.37 0 33283 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3127 4.04 0.57 12 0.44 4298.00 30401.00 22400 20240417 -22.46 15380 20241209 12.94 17540 -0.97 20250220 15710 10.57 20250203 22400 -22.46 20240417 15380 12.94 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
4 20250220 140514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17380 -10 5 -0.06 1320677020 75484 134.42 17500 17540 17350 22600 12180 17390 17496.12 14.37 0 32860 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3128 4.04 0.57 12 0.42 4298.00 30401.00 22400 20240417 -22.41 15380 20241209 13.00 17540 -0.91 20250220 15710 10.63 20250203 22400 -22.41 20240417 15380 13.00 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
5 20250220 130511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17500 110 2 0.63 1084818790 61982 110.37 17500 17540 17490 22600 12180 17390 17502.16 14.37 0 33472 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3150 4.07 0.58 12 0.34 4298.00 30401.00 22400 20240417 -21.88 15380 20241209 13.78 17540 -0.23 20250220 15710 11.39 20250203 22400 -21.88 20240417 15380 13.78 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
6 20250220 120512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17500 110 2 0.63 954886880 54558 97.15 17500 17540 17490 22600 12180 17390 17502.23 14.37 0 27636 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3150 4.07 0.58 12 0.30 4298.00 30401.00 22400 20240417 -21.88 15380 20241209 13.78 17540 -0.23 20250220 15710 11.39 20250203 22400 -21.88 20240417 15380 13.78 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
7 20250220 110512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17510 120 2 0.69 856829700 48956 87.18 17500 17540 17490 22600 12180 17390 17502.04 14.37 0 25311 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3152 4.07 0.58 12 0.27 4298.00 30401.00 22400 20240417 -21.83 15380 20241209 13.85 17540 -0.17 20250220 15710 11.46 20250203 22400 -21.83 20240417 15380 13.85 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
8 20250220 100511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17500 110 2 0.63 603175730 34462 61.37 17500 17540 17490 22600 12180 17390 17502.63 14.37 0 16481 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3150 4.07 0.58 12 0.19 4298.00 30401.00 22400 20240417 -21.88 15380 20241209 13.78 17540 -0.23 20250220 15710 11.39 20250203 22400 -21.88 20240417 15380 13.78 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
9 20250220 090514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17520 130 2 0.75 139430990 7966 14.19 17500 17540 17490 22600 12180 17390 17503.26 14.37 0 2394 17676 17532 17316 17172 16956 17605 17245 90 5210 500 12860 10 1 18000000 3154 4.08 0.58 12 0.04 4298.00 30401.00 22400 20240417 -21.79 15380 20241209 13.91 17540 -0.11 20250220 15710 11.52 20250203 22400 -21.79 20240417 15380 13.91 20241209 1.81 N 045100 500 90 억 2586655 N N 11 N 00 N
10 20250219 160510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17390 290 2 1.70 973780420 56096 267.70 17200 17460 17100 22200 11970 17100 17359.17 14.35 0 3064 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3130 4.05 0.57 12 0.31 4298.00 30401.00 22400 20240417 -22.37 15380 20241209 13.07 17460 -0.40 20250219 15710 10.69 20250203 22400 -22.37 20240417 15380 13.07 20241209 1.79 N 045100 500 90 억 2583016 N N 11 N 00 N
11 20250219 150512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17380 280 2 1.64 940325670 54169 258.50 17200 17460 17100 22200 11970 17100 17359.11 14.35 0 2605 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3128 4.04 0.57 12 0.30 4298.00 30401.00 22400 20240417 -22.41 15380 20241209 13.00 17460 -0.46 20250219 15710 10.63 20250203 22400 -22.41 20240417 15380 13.00 20241209 1.79 N 045100 500 90 억 2583016 N N 0 N 00 N
12 20250219 140509 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17380 280 2 1.64 865870390 49884 238.05 17200 17460 17100 22200 11970 17100 17357.68 14.35 0 2802 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3128 4.04 0.57 12 0.28 4298.00 30401.00 22400 20240417 -22.41 15380 20241209 13.00 17460 -0.46 20250219 15710 10.63 20250203 22400 -22.41 20240417 15380 13.00 20241209 1.79 N 045100 500 90 억 2583016 N N 0 N 00 N