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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045510/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
20250221,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-14,5,-1.79,22628592,28933,99.36,791,792,766,1014,546,780,782.10,0.18,0,-2282,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,247,14.45,0.56,12,0.09,53.00,1380.00,1350,20240321,-43.26,685,20241210,11.82,1265,-39.45,20250116,722,6.09,20250103,1350,-43.26,20240321,685,11.82,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,1,2,0.13,21566589,27549,94.61,791,792,770,1014,546,780,782.84,0.18,0,-2275,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,252,14.74,0.57,12,0.09,53.00,1380.00,1350,20240321,-42.15,685,20241210,14.01,1265,-38.26,20250116,722,8.17,20250103,1350,-42.15,20240321,685,14.01,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,8,2,1.03,18977505,24258,83.30,791,792,770,1014,546,780,782.32,0.18,0,-1766,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,254,14.87,0.57,12,0.08,53.00,1380.00,1350,20240321,-41.63,685,20241210,15.04,1265,-37.71,20250116,722,9.14,20250103,1350,-41.63,20240321,685,15.04,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-2,5,-0.26,3994745,5081,17.45,791,792,777,1014,546,780,786.21,0.18,0,-2983,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,251,14.68,0.56,12,0.02,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-1,5,-0.13,2710305,3432,11.79,791,792,777,1014,546,780,789.72,0.18,0,-1645,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,251,14.70,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,4,2,0.51,2475037,3130,10.75,791,792,777,1014,546,780,790.75,0.18,0,-1645,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,253,14.79,0.57,12,0.01,53.00,1380.00,1350,20240321,-41.93,685,20241210,14.45,1265,-38.02,20250116,722,8.59,20250103,1350,-41.93,20240321,685,14.45,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-1,5,-0.13,2463297,3115,10.70,791,792,777,1014,546,780,790.79,0.18,0,-1645,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,251,14.70,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250221,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,11,2,1.41,396267,501,1.72,791,791,783,1014,546,780,790.95,0.18,0,-10,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,255,14.92,0.57,12,0.00,53.00,1380.00,1350,20240321,-41.41,685,20241210,15.47,1265,-37.47,20250116,722,9.56,20250103,1350,-41.41,20240321,685,15.47,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N
20250220,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,2,2,0.26,22611587,29007,31.42,771,798,760,1011,545,778,779.52,0.17,0,2248,801,789,768,756,735,795,762,161,233,500,560,1,1,32209292,251,14.72,0.57,12,0.09,53.00,1380.00,1350,20240321,-42.22,685,20241210,13.87,1265,-38.34,20250116,722,8.03,20250103,1350,-42.22,20240321,685,13.87,20241210,0.00,N,045510,500,161 억,,56261,N,N,0,N,00,N
20250220,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,2,2,0.26,21379293,27427,29.71,771,798,760,1011,545,778,779.50,0.17,0,2451,801,789,768,756,735,795,762,161,233,500,560,1,1,32209292,251,14.72,0.57,12,0.09,53.00,1380.00,1350,20240321,-42.22,685,20241210,13.87,1265,-38.34,20250116,722,8.03,20250103,1350,-42.22,20240321,685,13.87,20241210,0.00,N,045510,500,161 억,,56261,N,N,0,N,00,N
20250220,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,-4,5,-0.51,20716747,26577,28.79,771,798,760,1011,545,778,779.50,0.17,0,2566,801,789,768,756,735,795,762,161,233,500,560,1,1,32209292,249,14.60,0.56,12,0.08,53.00,1380.00,1350,20240321,-42.67,685,20241210,12.99,1265,-38.81,20250116,722,7.20,20250103,1350,-42.67,20240321,685,12.99,20241210,0.00,N,045510,500,161 억,,56261,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 20250221 160515 57 100.00 KOSDAQ 유통 N N N N N 766 -14 5 -1.79 22628592 28933 99.36 791 792 766 1014 546 780 782.10 0.18 0 -2282 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 247 14.45 0.56 12 0.09 53.00 1380.00 1350 20240321 -43.26 685 20241210 11.82 1265 -39.45 20250116 722 6.09 20250103 1350 -43.26 20240321 685 11.82 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
3 20250221 150517 57 100.00 KOSDAQ 유통 N N N N N 781 1 2 0.13 21566589 27549 94.61 791 792 770 1014 546 780 782.84 0.18 0 -2275 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 252 14.74 0.57 12 0.09 53.00 1380.00 1350 20240321 -42.15 685 20241210 14.01 1265 -38.26 20250116 722 8.17 20250103 1350 -42.15 20240321 685 14.01 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
4 20250221 140517 57 100.00 KOSDAQ 유통 N N N N N 788 8 2 1.03 18977505 24258 83.30 791 792 770 1014 546 780 782.32 0.18 0 -1766 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 254 14.87 0.57 12 0.08 53.00 1380.00 1350 20240321 -41.63 685 20241210 15.04 1265 -37.71 20250116 722 9.14 20250103 1350 -41.63 20240321 685 15.04 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
5 20250221 130516 57 100.00 KOSDAQ 유통 N N N N N 778 -2 5 -0.26 3994745 5081 17.45 791 792 777 1014 546 780 786.21 0.18 0 -2983 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 251 14.68 0.56 12 0.02 53.00 1380.00 1350 20240321 -42.37 685 20241210 13.58 1265 -38.50 20250116 722 7.76 20250103 1350 -42.37 20240321 685 13.58 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
6 20250221 120516 57 100.00 KOSDAQ 유통 N N N N N 779 -1 5 -0.13 2710305 3432 11.79 791 792 777 1014 546 780 789.72 0.18 0 -1645 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 251 14.70 0.56 12 0.01 53.00 1380.00 1350 20240321 -42.30 685 20241210 13.72 1265 -38.42 20250116 722 7.89 20250103 1350 -42.30 20240321 685 13.72 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
7 20250221 110514 57 100.00 KOSDAQ 유통 N N N N N 784 4 2 0.51 2475037 3130 10.75 791 792 777 1014 546 780 790.75 0.18 0 -1645 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 253 14.79 0.57 12 0.01 53.00 1380.00 1350 20240321 -41.93 685 20241210 14.45 1265 -38.02 20250116 722 8.59 20250103 1350 -41.93 20240321 685 14.45 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
8 20250221 100515 57 100.00 KOSDAQ 유통 N N N N N 779 -1 5 -0.13 2463297 3115 10.70 791 792 777 1014 546 780 790.79 0.18 0 -1645 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 251 14.70 0.56 12 0.01 53.00 1380.00 1350 20240321 -42.30 685 20241210 13.72 1265 -38.42 20250116 722 7.89 20250103 1350 -42.30 20240321 685 13.72 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
9 20250221 090516 57 100.00 KOSDAQ 유통 N N N N N 791 11 2 1.41 396267 501 1.72 791 791 783 1014 546 780 790.95 0.18 0 -10 817 798 779 760 741 808 770 161 234 500 560 1 1 32209292 255 14.92 0.57 12 0.00 53.00 1380.00 1350 20240321 -41.41 685 20241210 15.47 1265 -37.47 20250116 722 9.56 20250103 1350 -41.41 20240321 685 15.47 20241210 0.00 N 045510 500 161 억 58509 N N 0 N 00 N
10 20250220 160513 57 100.00 KOSDAQ 유통 N N N N N 780 2 2 0.26 22611587 29007 31.42 771 798 760 1011 545 778 779.52 0.17 0 2248 801 789 768 756 735 795 762 161 233 500 560 1 1 32209292 251 14.72 0.57 12 0.09 53.00 1380.00 1350 20240321 -42.22 685 20241210 13.87 1265 -38.34 20250116 722 8.03 20250103 1350 -42.22 20240321 685 13.87 20241210 0.00 N 045510 500 161 억 56261 N N 0 N 00 N
11 20250220 150514 57 100.00 KOSDAQ 유통 N N N N N 780 2 2 0.26 21379293 27427 29.71 771 798 760 1011 545 778 779.50 0.17 0 2451 801 789 768 756 735 795 762 161 233 500 560 1 1 32209292 251 14.72 0.57 12 0.09 53.00 1380.00 1350 20240321 -42.22 685 20241210 13.87 1265 -38.34 20250116 722 8.03 20250103 1350 -42.22 20240321 685 13.87 20241210 0.00 N 045510 500 161 억 56261 N N 0 N 00 N
12 20250220 140515 57 100.00 KOSDAQ 유통 N N N N N 774 -4 5 -0.51 20716747 26577 28.79 771 798 760 1011 545 778 779.50 0.17 0 2566 801 789 768 756 735 795 762 161 233 500 560 1 1 32209292 249 14.60 0.56 12 0.08 53.00 1380.00 1350 20240321 -42.67 685 20241210 12.99 1265 -38.81 20250116 722 7.20 20250103 1350 -42.67 20240321 685 12.99 20241210 0.00 N 045510 500 161 억 56261 N N 0 N 00 N