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
054050/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
20250219,160542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,20,2,0.27,80450730,10764,122.39,7460,7500,7450,9710,5230,7470,7474.04,1.00,0,1409,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1201,11.61,0.47,12,0.07,645.00,16055.00,8820,20240221,-15.08,6950,20241209,7.77,7550,-0.79,20250122,7040,6.39,20250102,8820,-15.08,20240221,6950,7.77,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,150543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,10,2,0.13,76967710,10298,117.09,7460,7500,7450,9710,5230,7470,7474.04,1.00,0,1540,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1199,11.60,0.47,12,0.06,645.00,16055.00,8820,20240221,-15.19,6950,20241209,7.63,7550,-0.93,20250122,7040,6.25,20250102,8820,-15.19,20240221,6950,7.63,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,140540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,20,2,0.27,70260850,9400,106.88,7460,7500,7450,9710,5230,7470,7474.56,1.00,0,1357,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1201,11.61,0.47,12,0.06,645.00,16055.00,8820,20240221,-15.08,6950,20241209,7.77,7550,-0.79,20250122,7040,6.39,20250102,8820,-15.08,20240221,6950,7.77,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,130542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,0,3,0.00,63603130,8508,96.74,7460,7500,7450,9710,5230,7470,7475.69,1.00,0,844,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1197,11.58,0.47,12,0.05,645.00,16055.00,8820,20240221,-15.31,6950,20241209,7.48,7550,-1.06,20250122,7040,6.11,20250102,8820,-15.31,20240221,6950,7.48,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,120541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,0,3,0.00,42804380,5723,65.07,7460,7500,7460,9710,5230,7470,7479.36,1.00,0,277,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1197,11.58,0.47,12,0.04,645.00,16055.00,8820,20240221,-15.31,6950,20241209,7.48,7550,-1.06,20250122,7040,6.11,20250102,8820,-15.31,20240221,6950,7.48,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,110542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,0,3,0.00,35054000,4685,53.27,7460,7500,7460,9710,5230,7470,7482.18,1.00,0,153,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1197,11.58,0.47,12,0.03,645.00,16055.00,8820,20240221,-15.31,6950,20241209,7.48,7550,-1.06,20250122,7040,6.11,20250102,8820,-15.31,20240221,6950,7.48,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,100541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,10,2,0.13,14106810,1885,21.43,7460,7500,7460,9710,5230,7470,7483.72,1.00,0,-48,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1199,11.60,0.47,12,0.01,645.00,16055.00,8820,20240221,-15.19,6950,20241209,7.63,7550,-0.93,20250122,7040,6.25,20250102,8820,-15.19,20240221,6950,7.63,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250219,090543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,0,3,0.00,276170,37,0.42,7460,7470,7460,9710,5230,7470,7464.05,1.00,0,-3,7530,7500,7470,7440,7410,7515,7455,80,2240,500,5520,10,1,16030561,1197,11.58,0.47,12,0.00,645.00,16055.00,8820,20240221,-15.31,6950,20241209,7.48,7550,-1.06,20250122,7040,6.11,20250102,8820,-15.31,20240221,6950,7.48,20241209,0.71,N,054050,500,80 억,,160594,N,N,0,N,00,N
20250218,160541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,10,2,0.13,65753380,8793,101.84,7460,7500,7440,9690,5230,7460,7477.94,1.00,0,-53,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1197,11.58,0.47,12,0.05,645.00,16055.00,8820,20240221,-15.31,6950,20241209,7.48,7550,-1.06,20250122,7040,6.11,20250102,8820,-15.31,20240221,6950,7.48,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250218,150541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,40,2,0.54,63929970,8549,99.02,7460,7500,7440,9690,5230,7460,7478.06,1.00,0,-86,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1202,11.63,0.47,12,0.05,645.00,16055.00,8820,20240221,-14.97,6950,20241209,7.91,7550,-0.66,20250122,7040,6.53,20250102,8820,-14.97,20240221,6950,7.91,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250218,140541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,10,2,0.13,51316570,6864,79.50,7460,7500,7440,9690,5230,7460,7476.19,1.00,0,-359,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1197,11.58,0.47,12,0.04,645.00,16055.00,8820,20240221,-15.31,6950,20241209,7.48,7550,-1.06,20250122,7040,6.11,20250102,8820,-15.31,20240221,6950,7.48,20241209,0.72,N,054050,500,80 억,,160647,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 160542 57 100.00 KOSDAQ N N N N N 7490 20 2 0.27 80450730 10764 122.39 7460 7500 7450 9710 5230 7470 7474.04 1.00 0 1409 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1201 11.61 0.47 12 0.07 645.00 16055.00 8820 20240221 -15.08 6950 20241209 7.77 7550 -0.79 20250122 7040 6.39 20250102 8820 -15.08 20240221 6950 7.77 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
3 20250219 150543 57 100.00 KOSDAQ N N N N N 7480 10 2 0.13 76967710 10298 117.09 7460 7500 7450 9710 5230 7470 7474.04 1.00 0 1540 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1199 11.60 0.47 12 0.06 645.00 16055.00 8820 20240221 -15.19 6950 20241209 7.63 7550 -0.93 20250122 7040 6.25 20250102 8820 -15.19 20240221 6950 7.63 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
4 20250219 140540 57 100.00 KOSDAQ N N N N N 7490 20 2 0.27 70260850 9400 106.88 7460 7500 7450 9710 5230 7470 7474.56 1.00 0 1357 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1201 11.61 0.47 12 0.06 645.00 16055.00 8820 20240221 -15.08 6950 20241209 7.77 7550 -0.79 20250122 7040 6.39 20250102 8820 -15.08 20240221 6950 7.77 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
5 20250219 130542 57 100.00 KOSDAQ N N N N N 7470 0 3 0.00 63603130 8508 96.74 7460 7500 7450 9710 5230 7470 7475.69 1.00 0 844 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1197 11.58 0.47 12 0.05 645.00 16055.00 8820 20240221 -15.31 6950 20241209 7.48 7550 -1.06 20250122 7040 6.11 20250102 8820 -15.31 20240221 6950 7.48 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
6 20250219 120541 57 100.00 KOSDAQ N N N N N 7470 0 3 0.00 42804380 5723 65.07 7460 7500 7460 9710 5230 7470 7479.36 1.00 0 277 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1197 11.58 0.47 12 0.04 645.00 16055.00 8820 20240221 -15.31 6950 20241209 7.48 7550 -1.06 20250122 7040 6.11 20250102 8820 -15.31 20240221 6950 7.48 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
7 20250219 110542 57 100.00 KOSDAQ N N N N N 7470 0 3 0.00 35054000 4685 53.27 7460 7500 7460 9710 5230 7470 7482.18 1.00 0 153 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1197 11.58 0.47 12 0.03 645.00 16055.00 8820 20240221 -15.31 6950 20241209 7.48 7550 -1.06 20250122 7040 6.11 20250102 8820 -15.31 20240221 6950 7.48 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
8 20250219 100541 57 100.00 KOSDAQ N N N N N 7480 10 2 0.13 14106810 1885 21.43 7460 7500 7460 9710 5230 7470 7483.72 1.00 0 -48 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1199 11.60 0.47 12 0.01 645.00 16055.00 8820 20240221 -15.19 6950 20241209 7.63 7550 -0.93 20250122 7040 6.25 20250102 8820 -15.19 20240221 6950 7.63 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
9 20250219 090543 57 100.00 KOSDAQ N N N N N 7470 0 3 0.00 276170 37 0.42 7460 7470 7460 9710 5230 7470 7464.05 1.00 0 -3 7530 7500 7470 7440 7410 7515 7455 80 2240 500 5520 10 1 16030561 1197 11.58 0.47 12 0.00 645.00 16055.00 8820 20240221 -15.31 6950 20241209 7.48 7550 -1.06 20250122 7040 6.11 20250102 8820 -15.31 20240221 6950 7.48 20241209 0.71 N 054050 500 80 억 160594 N N 0 N 00 N
10 20250218 160541 57 100.00 KOSDAQ N N N N N 7470 10 2 0.13 65753380 8793 101.84 7460 7500 7440 9690 5230 7460 7477.94 1.00 0 -53 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1197 11.58 0.47 12 0.05 645.00 16055.00 8820 20240221 -15.31 6950 20241209 7.48 7550 -1.06 20250122 7040 6.11 20250102 8820 -15.31 20240221 6950 7.48 20241209 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
11 20250218 150541 57 100.00 KOSDAQ N N N N N 7500 40 2 0.54 63929970 8549 99.02 7460 7500 7440 9690 5230 7460 7478.06 1.00 0 -86 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1202 11.63 0.47 12 0.05 645.00 16055.00 8820 20240221 -14.97 6950 20241209 7.91 7550 -0.66 20250122 7040 6.53 20250102 8820 -14.97 20240221 6950 7.91 20241209 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
12 20250218 140541 57 100.00 KOSDAQ N N N N N 7470 10 2 0.13 51316570 6864 79.50 7460 7500 7440 9690 5230 7460 7476.19 1.00 0 -359 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1197 11.58 0.47 12 0.04 645.00 16055.00 8820 20240221 -15.31 6950 20241209 7.48 7550 -1.06 20250122 7040 6.11 20250102 8820 -15.31 20240221 6950 7.48 20241209 0.72 N 054050 500 80 억 160647 N N 0 N 00 N