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
054800/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
20250221,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,40,2,0.42,122449330,12807,132.58,9570,9620,9490,12440,6700,9570,9561.13,1.09,0,5,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,994,4.75,0.33,12,0.12,2023.00,28942.00,11730,20240219,-18.07,8740,20241115,9.95,9780,-1.74,20250219,9100,5.60,20250102,11670,-17.65,20240221,8740,9.95,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-10,5,-0.10,116764840,12213,126.43,9570,9620,9490,12440,6700,9570,9560.70,1.09,0,65,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,989,4.73,0.33,12,0.12,2023.00,28942.00,11730,20240219,-18.50,8740,20241115,9.38,9780,-2.25,20250219,9100,5.05,20250102,11670,-18.08,20240221,8740,9.38,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,140551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,-20,5,-0.21,116124010,12146,125.73,9570,9620,9490,12440,6700,9570,9560.68,1.09,0,67,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,988,4.72,0.33,12,0.12,2023.00,28942.00,11730,20240219,-18.58,8740,20241115,9.27,9780,-2.35,20250219,9100,4.95,20250102,11670,-18.17,20240221,8740,9.27,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,130551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-10,5,-0.10,110079690,11514,119.19,9570,9620,9490,12440,6700,9570,9560.51,1.09,0,57,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,989,4.73,0.33,12,0.11,2023.00,28942.00,11730,20240219,-18.50,8740,20241115,9.38,9780,-2.25,20250219,9100,5.05,20250102,11670,-18.08,20240221,8740,9.38,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,120551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,20,2,0.21,35332910,3691,38.21,9570,9620,9490,12440,6700,9570,9572.72,1.09,0,37,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,992,4.74,0.33,12,0.04,2023.00,28942.00,11730,20240219,-18.24,8740,20241115,9.73,9780,-1.94,20250219,9100,5.38,20250102,11670,-17.82,20240221,8740,9.73,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,110549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,10,2,0.10,11614560,1213,12.56,9570,9600,9490,12440,6700,9570,9575.07,1.09,0,37,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,991,4.74,0.33,12,0.01,2023.00,28942.00,11730,20240219,-18.33,8740,20241115,9.61,9780,-2.04,20250219,9100,5.27,20250102,11670,-17.91,20240221,8740,9.61,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,20,2,0.21,3061560,320,3.31,9570,9600,9490,12440,6700,9570,9567.38,1.09,0,41,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,992,4.74,0.33,12,0.00,2023.00,28942.00,11730,20240219,-18.24,8740,20241115,9.73,9780,-1.94,20250219,9100,5.38,20250102,11670,-17.82,20240221,8740,9.73,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250221,090551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,0,3,0.00,592300,62,0.64,9570,9570,9490,12440,6700,9570,9553.23,1.09,0,8,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,990,4.73,0.33,12,0.00,2023.00,28942.00,11730,20240219,-18.41,8740,20241115,9.50,9780,-2.15,20250219,9100,5.16,20250102,11670,-17.99,20240221,8740,9.50,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N
20250220,160547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,-60,5,-0.62,92584930,9660,139.90,9560,9700,9430,12510,6750,9630,9584.41,1.11,0,-2526,9863,9746,9663,9546,9463,9705,9505,52,2880,500,6740,10,1,10347756,990,4.73,0.33,12,0.09,2023.00,28942.00,11730,20240219,-18.41,8740,20241115,9.50,9780,-2.15,20250219,9100,5.16,20250102,11730,-18.41,20240220,8740,9.50,20241115,0.00,N,054800,500,51 억,,114822,N,N,0,N,00,N
20250220,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,30,2,0.31,87840190,9165,132.73,9560,9700,9430,12510,6750,9630,9584.31,1.11,0,-2263,9863,9746,9663,9546,9463,9705,9505,52,2880,500,6740,10,1,10347756,1000,4.78,0.33,12,0.09,2023.00,28942.00,11730,20240219,-17.65,8740,20241115,10.53,9780,-1.23,20250219,9100,6.15,20250102,11730,-17.65,20240220,8740,10.53,20241115,0.00,N,054800,500,51 억,,114822,N,N,0,N,00,N
20250220,140549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,30,2,0.31,87280110,9107,131.89,9560,9700,9430,12510,6750,9630,9583.85,1.11,0,-2208,9863,9746,9663,9546,9463,9705,9505,52,2880,500,6740,10,1,10347756,1000,4.78,0.33,12,0.09,2023.00,28942.00,11730,20240219,-17.65,8740,20241115,10.53,9780,-1.23,20250219,9100,6.15,20250102,11730,-17.65,20240220,8740,10.53,20241115,0.00,N,054800,500,51 억,,114822,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 160550 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 40 2 0.42 122449330 12807 132.58 9570 9620 9490 12440 6700 9570 9561.13 1.09 0 5 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 994 4.75 0.33 12 0.12 2023.00 28942.00 11730 20240219 -18.07 8740 20241115 9.95 9780 -1.74 20250219 9100 5.60 20250102 11670 -17.65 20240221 8740 9.95 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
3 20250221 150552 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 -10 5 -0.10 116764840 12213 126.43 9570 9620 9490 12440 6700 9570 9560.70 1.09 0 65 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 989 4.73 0.33 12 0.12 2023.00 28942.00 11730 20240219 -18.50 8740 20241115 9.38 9780 -2.25 20250219 9100 5.05 20250102 11670 -18.08 20240221 8740 9.38 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
4 20250221 140551 57 100.00 KOSDAQ 일반서비스 N N N N N 9550 -20 5 -0.21 116124010 12146 125.73 9570 9620 9490 12440 6700 9570 9560.68 1.09 0 67 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 988 4.72 0.33 12 0.12 2023.00 28942.00 11730 20240219 -18.58 8740 20241115 9.27 9780 -2.35 20250219 9100 4.95 20250102 11670 -18.17 20240221 8740 9.27 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
5 20250221 130551 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 -10 5 -0.10 110079690 11514 119.19 9570 9620 9490 12440 6700 9570 9560.51 1.09 0 57 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 989 4.73 0.33 12 0.11 2023.00 28942.00 11730 20240219 -18.50 8740 20241115 9.38 9780 -2.25 20250219 9100 5.05 20250102 11670 -18.08 20240221 8740 9.38 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
6 20250221 120551 57 100.00 KOSDAQ 일반서비스 N N N N N 9590 20 2 0.21 35332910 3691 38.21 9570 9620 9490 12440 6700 9570 9572.72 1.09 0 37 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 992 4.74 0.33 12 0.04 2023.00 28942.00 11730 20240219 -18.24 8740 20241115 9.73 9780 -1.94 20250219 9100 5.38 20250102 11670 -17.82 20240221 8740 9.73 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
7 20250221 110549 57 100.00 KOSDAQ 일반서비스 N N N N N 9580 10 2 0.10 11614560 1213 12.56 9570 9600 9490 12440 6700 9570 9575.07 1.09 0 37 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 991 4.74 0.33 12 0.01 2023.00 28942.00 11730 20240219 -18.33 8740 20241115 9.61 9780 -2.04 20250219 9100 5.27 20250102 11670 -17.91 20240221 8740 9.61 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
8 20250221 100550 57 100.00 KOSDAQ 일반서비스 N N N N N 9590 20 2 0.21 3061560 320 3.31 9570 9600 9490 12440 6700 9570 9567.38 1.09 0 41 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 992 4.74 0.33 12 0.00 2023.00 28942.00 11730 20240219 -18.24 8740 20241115 9.73 9780 -1.94 20250219 9100 5.38 20250102 11670 -17.82 20240221 8740 9.73 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
9 20250221 090551 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 0 3 0.00 592300 62 0.64 9570 9570 9490 12440 6700 9570 9553.23 1.09 0 8 9836 9702 9566 9432 9296 9770 9500 52 2870 500 6690 10 1 10347756 990 4.73 0.33 12 0.00 2023.00 28942.00 11730 20240219 -18.41 8740 20241115 9.50 9780 -2.15 20250219 9100 5.16 20250102 11670 -17.99 20240221 8740 9.50 20241115 0.00 N 054800 500 51 억 112308 N N 0 N 00 N
10 20250220 160547 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 -60 5 -0.62 92584930 9660 139.90 9560 9700 9430 12510 6750 9630 9584.41 1.11 0 -2526 9863 9746 9663 9546 9463 9705 9505 52 2880 500 6740 10 1 10347756 990 4.73 0.33 12 0.09 2023.00 28942.00 11730 20240219 -18.41 8740 20241115 9.50 9780 -2.15 20250219 9100 5.16 20250102 11730 -18.41 20240220 8740 9.50 20241115 0.00 N 054800 500 51 억 114822 N N 0 N 00 N
11 20250220 150548 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 30 2 0.31 87840190 9165 132.73 9560 9700 9430 12510 6750 9630 9584.31 1.11 0 -2263 9863 9746 9663 9546 9463 9705 9505 52 2880 500 6740 10 1 10347756 1000 4.78 0.33 12 0.09 2023.00 28942.00 11730 20240219 -17.65 8740 20241115 10.53 9780 -1.23 20250219 9100 6.15 20250102 11730 -17.65 20240220 8740 10.53 20241115 0.00 N 054800 500 51 억 114822 N N 0 N 00 N
12 20250220 140549 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 30 2 0.31 87280110 9107 131.89 9560 9700 9430 12510 6750 9630 9583.85 1.11 0 -2208 9863 9746 9663 9546 9463 9705 9505 52 2880 500 6740 10 1 10347756 1000 4.78 0.33 12 0.09 2023.00 28942.00 11730 20240219 -17.65 8740 20241115 10.53 9780 -1.23 20250219 9100 6.15 20250102 11730 -17.65 20240220 8740 10.53 20241115 0.00 N 054800 500 51 억 114822 N N 0 N 00 N