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
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
20250219,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,18,2,2.37,66990297,88156,164.93,760,780,747,988,532,760,759.91,0.14,0,-2747,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,251,14.68,0.56,12,0.27,53.00,1380.00,1350,20240321,-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,,45647,N,N,0,N,00,N
20250219,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,18,2,2.37,61131023,80609,150.81,760,780,747,988,532,760,758.36,0.14,0,-1901,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,251,14.68,0.56,12,0.25,53.00,1380.00,1350,20240321,-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,,45647,N,N,0,N,00,N
20250219,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,11,2,1.45,59896498,79021,147.84,760,780,747,988,532,760,757.98,0.14,0,-1636,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,248,14.55,0.56,12,0.25,53.00,1380.00,1350,20240321,-42.89,685,20241210,12.55,1265,-39.05,20250116,722,6.79,20250103,1350,-42.89,20240321,685,12.55,20241210,0.00,N,045510,500,161 억,,45647,N,N,0,N,00,N
20250219,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,17,2,2.24,59704110,78773,147.38,760,780,747,988,532,760,757.93,0.14,0,-1500,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,250,14.66,0.56,12,0.24,53.00,1380.00,1350,20240321,-42.44,685,20241210,13.43,1265,-38.58,20250116,722,7.62,20250103,1350,-42.44,20240321,685,13.43,20241210,0.00,N,045510,500,161 억,,45647,N,N,0,N,00,N
20250219,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,11,2,1.45,58428150,77129,144.30,760,780,747,988,532,760,757.54,0.14,0,-1159,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,248,14.55,0.56,12,0.24,53.00,1380.00,1350,20240321,-42.89,685,20241210,12.55,1265,-39.05,20250116,722,6.79,20250103,1350,-42.89,20240321,685,12.55,20241210,0.00,N,045510,500,161 억,,45647,N,N,0,N,00,N
20250219,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,13,2,1.71,51835383,68625,128.39,760,780,747,988,532,760,755.34,0.14,0,-1060,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,249,14.58,0.56,12,0.21,53.00,1380.00,1350,20240321,-42.74,685,20241210,12.85,1265,-38.89,20250116,722,7.06,20250103,1350,-42.74,20240321,685,12.85,20241210,0.00,N,045510,500,161 억,,45647,N,N,0,N,00,N
20250219,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,9,2,1.18,46049171,61131,114.37,760,772,747,988,532,760,753.29,0.14,0,267,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,248,14.51,0.56,12,0.19,53.00,1380.00,1350,20240321,-43.04,685,20241210,12.26,1265,-39.21,20250116,722,6.51,20250103,1350,-43.04,20240321,685,12.26,20241210,0.00,N,045510,500,161 억,,45647,N,N,0,N,00,N
20250219,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,0,3,0.00,192280,253,0.47,760,760,760,988,532,760,760.00,0.14,0,178,780,770,763,753,746,766,749,161,228,500,540,1,1,32209292,245,14.34,0.55,12,0.00,53.00,1380.00,1350,20240321,-43.70,685,20241210,10.95,1265,-39.92,20250116,722,5.26,20250103,1350,-43.70,20240321,685,10.95,20241210,0.00,N,045510,500,161 억,,45647,N,N,0,N,00,N
20250218,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,-13,5,-1.68,40417623,53036,117.18,773,773,756,1004,542,773,762.08,0.15,0,-4393,795,784,772,761,749,778,755,161,231,500,550,1,1,32209292,245,14.34,0.55,12,0.16,53.00,1380.00,1350,20240321,-43.70,685,20241210,10.95,1265,-39.92,20250116,722,5.26,20250103,1350,-43.70,20240321,685,10.95,20241210,0.00,N,045510,500,161 억,,47286,N,N,0,N,00,N
20250218,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,762,-11,5,-1.42,39900063,52355,115.68,773,773,756,1004,542,773,762.11,0.15,0,-4320,795,784,772,761,749,778,755,161,231,500,550,1,1,32209292,245,14.38,0.55,12,0.16,53.00,1380.00,1350,20240321,-43.56,685,20241210,11.24,1265,-39.76,20250116,722,5.54,20250103,1350,-43.56,20240321,685,11.24,20241210,0.00,N,045510,500,161 억,,47286,N,N,0,N,00,N
20250218,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,757,-16,5,-2.07,38914333,51056,112.81,773,773,756,1004,542,773,762.19,0.15,0,-4347,795,784,772,761,749,778,755,161,231,500,550,1,1,32209292,244,14.28,0.55,12,0.16,53.00,1380.00,1350,20240321,-43.93,685,20241210,10.51,1265,-40.16,20250116,722,4.85,20250103,1350,-43.93,20240321,685,10.51,20241210,0.00,N,045510,500,161 억,,47286,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 20250219 160511 57 100.00 KOSDAQ 유통 N N N N N 778 18 2 2.37 66990297 88156 164.93 760 780 747 988 532 760 759.91 0.14 0 -2747 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 251 14.68 0.56 12 0.27 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 45647 N N 0 N 00 N
3 20250219 150513 57 100.00 KOSDAQ 유통 N N N N N 778 18 2 2.37 61131023 80609 150.81 760 780 747 988 532 760 758.36 0.14 0 -1901 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 251 14.68 0.56 12 0.25 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 45647 N N 0 N 00 N
4 20250219 140510 57 100.00 KOSDAQ 유통 N N N N N 771 11 2 1.45 59896498 79021 147.84 760 780 747 988 532 760 757.98 0.14 0 -1636 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 248 14.55 0.56 12 0.25 53.00 1380.00 1350 20240321 -42.89 685 20241210 12.55 1265 -39.05 20250116 722 6.79 20250103 1350 -42.89 20240321 685 12.55 20241210 0.00 N 045510 500 161 억 45647 N N 0 N 00 N
5 20250219 130511 57 100.00 KOSDAQ 유통 N N N N N 777 17 2 2.24 59704110 78773 147.38 760 780 747 988 532 760 757.93 0.14 0 -1500 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 250 14.66 0.56 12 0.24 53.00 1380.00 1350 20240321 -42.44 685 20241210 13.43 1265 -38.58 20250116 722 7.62 20250103 1350 -42.44 20240321 685 13.43 20241210 0.00 N 045510 500 161 억 45647 N N 0 N 00 N
6 20250219 120510 57 100.00 KOSDAQ 유통 N N N N N 771 11 2 1.45 58428150 77129 144.30 760 780 747 988 532 760 757.54 0.14 0 -1159 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 248 14.55 0.56 12 0.24 53.00 1380.00 1350 20240321 -42.89 685 20241210 12.55 1265 -39.05 20250116 722 6.79 20250103 1350 -42.89 20240321 685 12.55 20241210 0.00 N 045510 500 161 억 45647 N N 0 N 00 N
7 20250219 110512 57 100.00 KOSDAQ 유통 N N N N N 773 13 2 1.71 51835383 68625 128.39 760 780 747 988 532 760 755.34 0.14 0 -1060 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 249 14.58 0.56 12 0.21 53.00 1380.00 1350 20240321 -42.74 685 20241210 12.85 1265 -38.89 20250116 722 7.06 20250103 1350 -42.74 20240321 685 12.85 20241210 0.00 N 045510 500 161 억 45647 N N 0 N 00 N
8 20250219 100511 57 100.00 KOSDAQ 유통 N N N N N 769 9 2 1.18 46049171 61131 114.37 760 772 747 988 532 760 753.29 0.14 0 267 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 248 14.51 0.56 12 0.19 53.00 1380.00 1350 20240321 -43.04 685 20241210 12.26 1265 -39.21 20250116 722 6.51 20250103 1350 -43.04 20240321 685 12.26 20241210 0.00 N 045510 500 161 억 45647 N N 0 N 00 N
9 20250219 090512 57 100.00 KOSDAQ 유통 N N N N N 760 0 3 0.00 192280 253 0.47 760 760 760 988 532 760 760.00 0.14 0 178 780 770 763 753 746 766 749 161 228 500 540 1 1 32209292 245 14.34 0.55 12 0.00 53.00 1380.00 1350 20240321 -43.70 685 20241210 10.95 1265 -39.92 20250116 722 5.26 20250103 1350 -43.70 20240321 685 10.95 20241210 0.00 N 045510 500 161 억 45647 N N 0 N 00 N
10 20250218 160510 57 100.00 KOSDAQ 유통 N N N N N 760 -13 5 -1.68 40417623 53036 117.18 773 773 756 1004 542 773 762.08 0.15 0 -4393 795 784 772 761 749 778 755 161 231 500 550 1 1 32209292 245 14.34 0.55 12 0.16 53.00 1380.00 1350 20240321 -43.70 685 20241210 10.95 1265 -39.92 20250116 722 5.26 20250103 1350 -43.70 20240321 685 10.95 20241210 0.00 N 045510 500 161 억 47286 N N 0 N 00 N
11 20250218 150511 57 100.00 KOSDAQ 유통 N N N N N 762 -11 5 -1.42 39900063 52355 115.68 773 773 756 1004 542 773 762.11 0.15 0 -4320 795 784 772 761 749 778 755 161 231 500 550 1 1 32209292 245 14.38 0.55 12 0.16 53.00 1380.00 1350 20240321 -43.56 685 20241210 11.24 1265 -39.76 20250116 722 5.54 20250103 1350 -43.56 20240321 685 11.24 20241210 0.00 N 045510 500 161 억 47286 N N 0 N 00 N
12 20250218 140511 57 100.00 KOSDAQ 유통 N N N N N 757 -16 5 -2.07 38914333 51056 112.81 773 773 756 1004 542 773 762.19 0.15 0 -4347 795 784 772 761 749 778 755 161 231 500 550 1 1 32209292 244 14.28 0.55 12 0.16 53.00 1380.00 1350 20240321 -43.93 685 20241210 10.51 1265 -40.16 20250116 722 4.85 20250103 1350 -43.93 20240321 685 10.51 20241210 0.00 N 045510 500 161 억 47286 N N 0 N 00 N