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
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
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
20250219,130510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17340,240,2,1.40,798303340,45995,219.49,17200,17460,17100,22200,11970,17100,17356.31,14.35,0,3106,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3121,4.03,0.57,12,0.26,4298.00,30401.00,22400,20240417,-22.59,15380,20241209,12.74,17460,-0.69,20250219,15710,10.38,20250203,22400,-22.59,20240417,15380,12.74,20241209,1.79,N,045100,500,90 억,,2583016,N,N,0,N,00,N
20250219,120509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17420,320,2,1.87,629606790,36308,173.27,17200,17450,17100,22200,11970,17100,17340.72,14.35,0,5222,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3136,4.05,0.57,12,0.20,4298.00,30401.00,22400,20240417,-22.23,15380,20241209,13.26,17450,-0.17,20250219,15710,10.88,20250203,22400,-22.23,20240417,15380,13.26,20241209,1.79,N,045100,500,90 억,,2583016,N,N,0,N,00,N
20250219,110510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17380,280,2,1.64,455003370,26278,125.40,17200,17400,17100,22200,11970,17100,17314.99,14.35,0,5358,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3128,4.04,0.57,12,0.15,4298.00,30401.00,22400,20240417,-22.41,15380,20241209,13.00,17400,-0.11,20250219,15710,10.63,20250203,22400,-22.41,20240417,15380,13.00,20241209,1.79,N,045100,500,90 억,,2583016,N,N,0,N,00,N
20250219,100510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17340,240,2,1.40,313382970,18118,86.46,17200,17380,17100,22200,11970,17100,17296.78,14.35,0,4169,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3121,4.03,0.57,12,0.10,4298.00,30401.00,22400,20240417,-22.59,15380,20241209,12.74,17380,-0.23,20250219,15710,10.38,20250203,22400,-22.59,20240417,15380,12.74,20241209,1.79,N,045100,500,90 억,,2583016,N,N,0,N,00,N
20250219,090511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17170,70,2,0.41,7284930,424,2.02,17200,17200,17100,22200,11970,17100,17181.44,14.35,0,-89,17300,17200,17100,17000,16900,17150,16950,90,5100,500,12650,10,1,18000000,3091,3.99,0.56,12,0.00,4298.00,30401.00,22400,20240417,-23.35,15380,20241209,11.64,17310,-0.81,20250106,15710,9.29,20250203,22400,-23.35,20240417,15380,11.64,20241209,1.79,N,045100,500,90 억,,2583016,N,N,0,N,00,N
20250218,160509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17100,0,3,0.00,353804310,20696,86.70,17110,17200,17000,22200,11970,17100,17095.30,14.32,0,3935,17313,17206,17093,16986,16873,17150,16930,90,5100,500,12650,10,1,18000000,3078,3.98,0.56,12,0.11,4298.00,30401.00,22400,20240417,-23.66,15380,20241209,11.18,17310,-1.21,20250106,15710,8.85,20250203,22400,-23.66,20240417,15380,11.18,20241209,1.96,N,045100,500,90 억,,2578310,N,N,89,N,00,N
20250218,150509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17090,-10,5,-0.06,327283210,19143,80.20,17110,17200,17000,22200,11970,17100,17096.76,14.32,0,4028,17313,17206,17093,16986,16873,17150,16930,90,5100,500,12650,10,1,18000000,3076,3.98,0.56,12,0.11,4298.00,30401.00,22400,20240417,-23.71,15380,20241209,11.12,17310,-1.27,20250106,15710,8.78,20250203,22400,-23.71,20240417,15380,11.12,20241209,1.96,N,045100,500,90 억,,2578310,N,N,89,N,00,N
20250218,140509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17110,10,2,0.06,278780350,16303,68.30,17110,17200,17000,22200,11970,17100,17099.94,14.32,0,3882,17313,17206,17093,16986,16873,17150,16930,90,5100,500,12650,10,1,18000000,3080,3.98,0.56,12,0.09,4298.00,30401.00,22400,20240417,-23.62,15380,20241209,11.25,17310,-1.16,20250106,15710,8.91,20250203,22400,-23.62,20240417,15380,11.25,20241209,1.96,N,045100,500,90 억,,2578310,N,N,89,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 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
3 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
4 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
5 20250219 130510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17340 240 2 1.40 798303340 45995 219.49 17200 17460 17100 22200 11970 17100 17356.31 14.35 0 3106 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3121 4.03 0.57 12 0.26 4298.00 30401.00 22400 20240417 -22.59 15380 20241209 12.74 17460 -0.69 20250219 15710 10.38 20250203 22400 -22.59 20240417 15380 12.74 20241209 1.79 N 045100 500 90 억 2583016 N N 0 N 00 N
6 20250219 120509 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17420 320 2 1.87 629606790 36308 173.27 17200 17450 17100 22200 11970 17100 17340.72 14.35 0 5222 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3136 4.05 0.57 12 0.20 4298.00 30401.00 22400 20240417 -22.23 15380 20241209 13.26 17450 -0.17 20250219 15710 10.88 20250203 22400 -22.23 20240417 15380 13.26 20241209 1.79 N 045100 500 90 억 2583016 N N 0 N 00 N
7 20250219 110510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17380 280 2 1.64 455003370 26278 125.40 17200 17400 17100 22200 11970 17100 17314.99 14.35 0 5358 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3128 4.04 0.57 12 0.15 4298.00 30401.00 22400 20240417 -22.41 15380 20241209 13.00 17400 -0.11 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
8 20250219 100510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17340 240 2 1.40 313382970 18118 86.46 17200 17380 17100 22200 11970 17100 17296.78 14.35 0 4169 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3121 4.03 0.57 12 0.10 4298.00 30401.00 22400 20240417 -22.59 15380 20241209 12.74 17380 -0.23 20250219 15710 10.38 20250203 22400 -22.59 20240417 15380 12.74 20241209 1.79 N 045100 500 90 억 2583016 N N 0 N 00 N
9 20250219 090511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17170 70 2 0.41 7284930 424 2.02 17200 17200 17100 22200 11970 17100 17181.44 14.35 0 -89 17300 17200 17100 17000 16900 17150 16950 90 5100 500 12650 10 1 18000000 3091 3.99 0.56 12 0.00 4298.00 30401.00 22400 20240417 -23.35 15380 20241209 11.64 17310 -0.81 20250106 15710 9.29 20250203 22400 -23.35 20240417 15380 11.64 20241209 1.79 N 045100 500 90 억 2583016 N N 0 N 00 N
10 20250218 160509 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17100 0 3 0.00 353804310 20696 86.70 17110 17200 17000 22200 11970 17100 17095.30 14.32 0 3935 17313 17206 17093 16986 16873 17150 16930 90 5100 500 12650 10 1 18000000 3078 3.98 0.56 12 0.11 4298.00 30401.00 22400 20240417 -23.66 15380 20241209 11.18 17310 -1.21 20250106 15710 8.85 20250203 22400 -23.66 20240417 15380 11.18 20241209 1.96 N 045100 500 90 억 2578310 N N 89 N 00 N
11 20250218 150509 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17090 -10 5 -0.06 327283210 19143 80.20 17110 17200 17000 22200 11970 17100 17096.76 14.32 0 4028 17313 17206 17093 16986 16873 17150 16930 90 5100 500 12650 10 1 18000000 3076 3.98 0.56 12 0.11 4298.00 30401.00 22400 20240417 -23.71 15380 20241209 11.12 17310 -1.27 20250106 15710 8.78 20250203 22400 -23.71 20240417 15380 11.12 20241209 1.96 N 045100 500 90 억 2578310 N N 89 N 00 N
12 20250218 140509 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 17110 10 2 0.06 278780350 16303 68.30 17110 17200 17000 22200 11970 17100 17099.94 14.32 0 3882 17313 17206 17093 16986 16873 17150 16930 90 5100 500 12650 10 1 18000000 3080 3.98 0.56 12 0.09 4298.00 30401.00 22400 20240417 -23.62 15380 20241209 11.25 17310 -1.16 20250106 15710 8.91 20250203 22400 -23.62 20240417 15380 11.25 20241209 1.96 N 045100 500 90 억 2578310 N N 89 N 00 N