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
052770/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
20250219,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1153,-29,5,-2.45,209255865,180567,149.37,1187,1198,1140,1536,828,1182,1158.90,0.25,0,16811,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,565,-10.11,4.16,12,0.37,-114.00,277.00,2450,20240312,-52.94,863,20241227,33.60,1298,-11.17,20250206,918,25.60,20250102,2450,-52.94,20240312,863,33.60,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1141,-41,5,-3.47,196032860,169100,139.89,1187,1198,1140,1536,828,1182,1159.27,0.25,0,21632,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,559,-10.01,4.12,12,0.35,-114.00,277.00,2450,20240312,-53.43,863,20241227,32.21,1298,-12.10,20250206,918,24.29,20250102,2450,-53.43,20240312,863,32.21,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,-18,5,-1.52,152173740,130978,108.35,1187,1198,1150,1536,828,1182,1161.83,0.25,0,21263,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,570,-10.21,4.20,12,0.27,-114.00,277.00,2450,20240312,-52.49,863,20241227,34.88,1298,-10.32,20250206,918,26.80,20250102,2450,-52.49,20240312,863,34.88,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,130534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,-20,5,-1.69,136521899,117531,97.23,1187,1198,1150,1536,828,1182,1161.58,0.25,0,25357,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,569,-10.19,4.19,12,0.24,-114.00,277.00,2450,20240312,-52.57,863,20241227,34.65,1298,-10.48,20250206,918,26.58,20250102,2450,-52.57,20240312,863,34.65,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1163,-19,5,-1.61,135035878,116254,96.17,1187,1198,1150,1536,828,1182,1161.56,0.25,0,25565,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,570,-10.20,4.20,12,0.24,-114.00,277.00,2450,20240312,-52.53,863,20241227,34.76,1298,-10.40,20250206,918,26.69,20250102,2450,-52.53,20240312,863,34.76,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-17,5,-1.44,96526681,83011,68.67,1187,1198,1150,1536,828,1182,1162.82,0.25,0,18457,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,571,-10.22,4.21,12,0.17,-114.00,277.00,2450,20240312,-52.45,863,20241227,34.99,1298,-10.25,20250206,918,26.91,20250102,2450,-52.45,20240312,863,34.99,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-12,5,-1.02,82866192,71291,58.97,1187,1198,1150,1536,828,1182,1162.37,0.25,0,15975,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,573,-10.26,4.22,12,0.15,-114.00,277.00,2450,20240312,-52.24,863,20241227,35.57,1298,-9.86,20250206,918,27.45,20250102,2450,-52.24,20240312,863,35.57,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250219,090536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-2,5,-0.17,16879044,14359,11.88,1187,1198,1160,1536,828,1182,1175.50,0.25,0,279,1228,1204,1187,1163,1146,1196,1155,245,354,500,780,1,1,48979946,578,-10.35,4.26,12,0.03,-114.00,277.00,2450,20240312,-51.84,863,20241227,36.73,1298,-9.09,20250206,918,28.54,20250102,2450,-51.84,20240312,863,36.73,20241227,0.70,N,052770,500,244 억,,123973,N,N,0,N,00,N
20250218,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,-12,5,-1.01,143268231,120832,78.11,1205,1211,1170,1552,836,1194,1185.68,0.29,0,-17014,1238,1216,1188,1166,1138,1202,1152,245,358,500,780,1,1,48979946,579,-10.37,4.27,12,0.25,-114.00,277.00,2450,20240312,-51.76,863,20241227,36.96,1298,-8.94,20250206,918,28.76,20250102,2450,-51.76,20240312,863,36.96,20241227,0.69,N,052770,500,244 억,,140987,N,N,0,N,00,N
20250218,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,-11,5,-0.92,136190415,114844,74.24,1205,1211,1170,1552,836,1194,1185.87,0.29,0,-15812,1238,1216,1188,1166,1138,1202,1152,245,358,500,780,1,1,48979946,579,-10.38,4.27,12,0.23,-114.00,277.00,2450,20240312,-51.71,863,20241227,37.08,1298,-8.86,20250206,918,28.87,20250102,2450,-51.71,20240312,863,37.08,20241227,0.69,N,052770,500,244 억,,140987,N,N,0,N,00,N
20250218,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,-9,5,-0.75,105824622,88987,57.53,1205,1211,1177,1552,836,1194,1189.21,0.29,0,-16290,1238,1216,1188,1166,1138,1202,1152,245,358,500,780,1,1,48979946,580,-10.39,4.28,12,0.18,-114.00,277.00,2450,20240312,-51.63,863,20241227,37.31,1298,-8.71,20250206,918,29.08,20250102,2450,-51.63,20240312,863,37.31,20241227,0.69,N,052770,500,244 억,,140987,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 160534 57 100.00 KOSDAQ 유통 N N N N N 1153 -29 5 -2.45 209255865 180567 149.37 1187 1198 1140 1536 828 1182 1158.90 0.25 0 16811 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 565 -10.11 4.16 12 0.37 -114.00 277.00 2450 20240312 -52.94 863 20241227 33.60 1298 -11.17 20250206 918 25.60 20250102 2450 -52.94 20240312 863 33.60 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
3 20250219 150535 57 100.00 KOSDAQ 유통 N N N N N 1141 -41 5 -3.47 196032860 169100 139.89 1187 1198 1140 1536 828 1182 1159.27 0.25 0 21632 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 559 -10.01 4.12 12 0.35 -114.00 277.00 2450 20240312 -53.43 863 20241227 32.21 1298 -12.10 20250206 918 24.29 20250102 2450 -53.43 20240312 863 32.21 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
4 20250219 140533 57 100.00 KOSDAQ 유통 N N N N N 1164 -18 5 -1.52 152173740 130978 108.35 1187 1198 1150 1536 828 1182 1161.83 0.25 0 21263 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 570 -10.21 4.20 12 0.27 -114.00 277.00 2450 20240312 -52.49 863 20241227 34.88 1298 -10.32 20250206 918 26.80 20250102 2450 -52.49 20240312 863 34.88 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
5 20250219 130534 57 100.00 KOSDAQ 유통 N N N N N 1162 -20 5 -1.69 136521899 117531 97.23 1187 1198 1150 1536 828 1182 1161.58 0.25 0 25357 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 569 -10.19 4.19 12 0.24 -114.00 277.00 2450 20240312 -52.57 863 20241227 34.65 1298 -10.48 20250206 918 26.58 20250102 2450 -52.57 20240312 863 34.65 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
6 20250219 120534 57 100.00 KOSDAQ 유통 N N N N N 1163 -19 5 -1.61 135035878 116254 96.17 1187 1198 1150 1536 828 1182 1161.56 0.25 0 25565 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 570 -10.20 4.20 12 0.24 -114.00 277.00 2450 20240312 -52.53 863 20241227 34.76 1298 -10.40 20250206 918 26.69 20250102 2450 -52.53 20240312 863 34.76 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
7 20250219 110534 57 100.00 KOSDAQ 유통 N N N N N 1165 -17 5 -1.44 96526681 83011 68.67 1187 1198 1150 1536 828 1182 1162.82 0.25 0 18457 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 571 -10.22 4.21 12 0.17 -114.00 277.00 2450 20240312 -52.45 863 20241227 34.99 1298 -10.25 20250206 918 26.91 20250102 2450 -52.45 20240312 863 34.99 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
8 20250219 100534 57 100.00 KOSDAQ 유통 N N N N N 1170 -12 5 -1.02 82866192 71291 58.97 1187 1198 1150 1536 828 1182 1162.37 0.25 0 15975 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 573 -10.26 4.22 12 0.15 -114.00 277.00 2450 20240312 -52.24 863 20241227 35.57 1298 -9.86 20250206 918 27.45 20250102 2450 -52.24 20240312 863 35.57 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
9 20250219 090536 57 100.00 KOSDAQ 유통 N N N N N 1180 -2 5 -0.17 16879044 14359 11.88 1187 1198 1160 1536 828 1182 1175.50 0.25 0 279 1228 1204 1187 1163 1146 1196 1155 245 354 500 780 1 1 48979946 578 -10.35 4.26 12 0.03 -114.00 277.00 2450 20240312 -51.84 863 20241227 36.73 1298 -9.09 20250206 918 28.54 20250102 2450 -51.84 20240312 863 36.73 20241227 0.70 N 052770 500 244 억 123973 N N 0 N 00 N
10 20250218 160533 57 100.00 KOSDAQ 유통 N N N N N 1182 -12 5 -1.01 143268231 120832 78.11 1205 1211 1170 1552 836 1194 1185.68 0.29 0 -17014 1238 1216 1188 1166 1138 1202 1152 245 358 500 780 1 1 48979946 579 -10.37 4.27 12 0.25 -114.00 277.00 2450 20240312 -51.76 863 20241227 36.96 1298 -8.94 20250206 918 28.76 20250102 2450 -51.76 20240312 863 36.96 20241227 0.69 N 052770 500 244 억 140987 N N 0 N 00 N
11 20250218 150533 57 100.00 KOSDAQ 유통 N N N N N 1183 -11 5 -0.92 136190415 114844 74.24 1205 1211 1170 1552 836 1194 1185.87 0.29 0 -15812 1238 1216 1188 1166 1138 1202 1152 245 358 500 780 1 1 48979946 579 -10.38 4.27 12 0.23 -114.00 277.00 2450 20240312 -51.71 863 20241227 37.08 1298 -8.86 20250206 918 28.87 20250102 2450 -51.71 20240312 863 37.08 20241227 0.69 N 052770 500 244 억 140987 N N 0 N 00 N
12 20250218 140533 57 100.00 KOSDAQ 유통 N N N N N 1185 -9 5 -0.75 105824622 88987 57.53 1205 1211 1177 1552 836 1194 1189.21 0.29 0 -16290 1238 1216 1188 1166 1138 1202 1152 245 358 500 780 1 1 48979946 580 -10.39 4.28 12 0.18 -114.00 277.00 2450 20240312 -51.63 863 20241227 37.31 1298 -8.71 20250206 918 29.08 20250102 2450 -51.63 20240312 863 37.31 20241227 0.69 N 052770 500 244 억 140987 N N 0 N 00 N