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
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
20250219,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-30,5,-0.31,67176970,6905,101.60,9750,9780,9580,12550,6770,9660,9728.74,1.13,0,-2351,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,996,4.76,0.33,12,0.07,2023.00,28942.00,11730,20240219,-17.90,8740,20241115,10.18,9780,-1.53,20250219,9100,5.82,20250102,11730,-17.90,20240219,8740,10.18,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,150547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-20,5,-0.21,65635100,6745,99.25,9750,9780,9580,12550,6770,9660,9730.93,1.13,0,-2191,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,998,4.77,0.33,12,0.07,2023.00,28942.00,11730,20240219,-17.82,8740,20241115,10.30,9780,-1.43,20250219,9100,5.93,20250102,11730,-17.82,20240219,8740,10.30,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,140544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,0,3,0.00,64651550,6643,97.75,9750,9780,9580,12550,6770,9660,9732.28,1.13,0,-2180,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,1000,4.78,0.33,12,0.06,2023.00,28942.00,11730,20240219,-17.65,8740,20241115,10.53,9780,-1.23,20250219,9100,6.15,20250102,11730,-17.65,20240219,8740,10.53,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,130545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,20,2,0.21,63800000,6555,96.45,9750,9780,9580,12550,6770,9660,9733.03,1.13,0,-2179,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,1002,4.78,0.33,12,0.06,2023.00,28942.00,11730,20240219,-17.48,8740,20241115,10.76,9780,-1.02,20250219,9100,6.37,20250102,11730,-17.48,20240219,8740,10.76,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,120545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,0,3,0.00,62696980,6441,94.78,9750,9780,9580,12550,6770,9660,9734.04,1.13,0,-2093,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,1000,4.78,0.33,12,0.06,2023.00,28942.00,11730,20240219,-17.65,8740,20241115,10.53,9780,-1.23,20250219,9100,6.15,20250102,11730,-17.65,20240219,8740,10.53,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,110546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,90,2,0.93,59477190,6108,89.88,9750,9780,9580,12550,6770,9660,9737.59,1.13,0,-2118,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,1009,4.82,0.34,12,0.06,2023.00,28942.00,11730,20240219,-16.88,8740,20241115,11.56,9780,-0.31,20250219,9100,7.14,20250102,11730,-16.88,20240219,8740,11.56,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,100545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,80,2,0.83,57774990,5933,87.30,9750,9780,9580,12550,6770,9660,9737.90,1.13,0,-2085,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,1008,4.81,0.34,12,0.06,2023.00,28942.00,11730,20240219,-16.97,8740,20241115,11.44,9780,-0.41,20250219,9100,7.03,20250102,11730,-16.97,20240219,8740,11.44,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250219,090547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,0,3,0.00,68080,7,0.10,9750,9750,9660,12550,6770,9660,9725.71,1.13,0,-2,9886,9772,9656,9542,9426,9830,9600,52,2890,500,6760,10,1,10347756,1000,4.78,0.33,12,0.00,2023.00,28942.00,11730,20240219,-17.65,8740,20241115,10.53,9770,-1.13,20250218,9100,6.15,20250102,11730,-17.65,20240219,8740,10.53,20241115,0.00,N,054800,500,51 억,,117173,N,N,0,N,00,N
20250218,160544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,0,3,0.00,65984310,6796,643.56,9570,9770,9540,12550,6770,9660,9709.29,1.14,0,-1027,9740,9700,9670,9630,9600,9685,9615,52,2890,500,6760,10,1,10347756,1000,4.78,0.33,12,0.07,2023.00,28942.00,11790,20240205,-18.07,8740,20241115,10.53,9770,-1.13,20250218,9100,6.15,20250102,11730,-17.65,20240219,8740,10.53,20241115,0.00,N,054800,500,51 억,,118200,N,N,0,N,00,N
20250218,150544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,50,2,0.52,64090090,6600,625.00,9570,9770,9540,12550,6770,9660,9710.62,1.14,0,-971,9740,9700,9670,9630,9600,9685,9615,52,2890,500,6760,10,1,10347756,1005,4.80,0.34,12,0.06,2023.00,28942.00,11790,20240205,-17.64,8740,20241115,11.10,9770,-0.61,20250218,9100,6.70,20250102,11730,-17.22,20240219,8740,11.10,20241115,0.00,N,054800,500,51 억,,118200,N,N,0,N,00,N
20250218,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,40,2,0.41,16298730,1693,160.32,9570,9710,9540,12550,6770,9660,9627.13,1.14,0,-272,9740,9700,9670,9630,9600,9685,9615,52,2890,500,6760,10,1,10347756,1004,4.79,0.34,12,0.02,2023.00,28942.00,11790,20240205,-17.73,8740,20241115,10.98,9710,0.00,20250217,9100,6.59,20250102,11730,-17.31,20240219,8740,10.98,20241115,0.00,N,054800,500,51 억,,118200,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 160545 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 -30 5 -0.31 67176970 6905 101.60 9750 9780 9580 12550 6770 9660 9728.74 1.13 0 -2351 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 996 4.76 0.33 12 0.07 2023.00 28942.00 11730 20240219 -17.90 8740 20241115 10.18 9780 -1.53 20250219 9100 5.82 20250102 11730 -17.90 20240219 8740 10.18 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
3 20250219 150547 57 100.00 KOSDAQ 일반서비스 N N N N N 9640 -20 5 -0.21 65635100 6745 99.25 9750 9780 9580 12550 6770 9660 9730.93 1.13 0 -2191 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 998 4.77 0.33 12 0.07 2023.00 28942.00 11730 20240219 -17.82 8740 20241115 10.30 9780 -1.43 20250219 9100 5.93 20250102 11730 -17.82 20240219 8740 10.30 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
4 20250219 140544 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 0 3 0.00 64651550 6643 97.75 9750 9780 9580 12550 6770 9660 9732.28 1.13 0 -2180 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 1000 4.78 0.33 12 0.06 2023.00 28942.00 11730 20240219 -17.65 8740 20241115 10.53 9780 -1.23 20250219 9100 6.15 20250102 11730 -17.65 20240219 8740 10.53 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
5 20250219 130545 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 20 2 0.21 63800000 6555 96.45 9750 9780 9580 12550 6770 9660 9733.03 1.13 0 -2179 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 1002 4.78 0.33 12 0.06 2023.00 28942.00 11730 20240219 -17.48 8740 20241115 10.76 9780 -1.02 20250219 9100 6.37 20250102 11730 -17.48 20240219 8740 10.76 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
6 20250219 120545 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 0 3 0.00 62696980 6441 94.78 9750 9780 9580 12550 6770 9660 9734.04 1.13 0 -2093 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 1000 4.78 0.33 12 0.06 2023.00 28942.00 11730 20240219 -17.65 8740 20241115 10.53 9780 -1.23 20250219 9100 6.15 20250102 11730 -17.65 20240219 8740 10.53 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
7 20250219 110546 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 90 2 0.93 59477190 6108 89.88 9750 9780 9580 12550 6770 9660 9737.59 1.13 0 -2118 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 1009 4.82 0.34 12 0.06 2023.00 28942.00 11730 20240219 -16.88 8740 20241115 11.56 9780 -0.31 20250219 9100 7.14 20250102 11730 -16.88 20240219 8740 11.56 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
8 20250219 100545 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 80 2 0.83 57774990 5933 87.30 9750 9780 9580 12550 6770 9660 9737.90 1.13 0 -2085 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 1008 4.81 0.34 12 0.06 2023.00 28942.00 11730 20240219 -16.97 8740 20241115 11.44 9780 -0.41 20250219 9100 7.03 20250102 11730 -16.97 20240219 8740 11.44 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
9 20250219 090547 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 0 3 0.00 68080 7 0.10 9750 9750 9660 12550 6770 9660 9725.71 1.13 0 -2 9886 9772 9656 9542 9426 9830 9600 52 2890 500 6760 10 1 10347756 1000 4.78 0.33 12 0.00 2023.00 28942.00 11730 20240219 -17.65 8740 20241115 10.53 9770 -1.13 20250218 9100 6.15 20250102 11730 -17.65 20240219 8740 10.53 20241115 0.00 N 054800 500 51 억 117173 N N 0 N 00 N
10 20250218 160544 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 0 3 0.00 65984310 6796 643.56 9570 9770 9540 12550 6770 9660 9709.29 1.14 0 -1027 9740 9700 9670 9630 9600 9685 9615 52 2890 500 6760 10 1 10347756 1000 4.78 0.33 12 0.07 2023.00 28942.00 11790 20240205 -18.07 8740 20241115 10.53 9770 -1.13 20250218 9100 6.15 20250102 11730 -17.65 20240219 8740 10.53 20241115 0.00 N 054800 500 51 억 118200 N N 0 N 00 N
11 20250218 150544 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 50 2 0.52 64090090 6600 625.00 9570 9770 9540 12550 6770 9660 9710.62 1.14 0 -971 9740 9700 9670 9630 9600 9685 9615 52 2890 500 6760 10 1 10347756 1005 4.80 0.34 12 0.06 2023.00 28942.00 11790 20240205 -17.64 8740 20241115 11.10 9770 -0.61 20250218 9100 6.70 20250102 11730 -17.22 20240219 8740 11.10 20241115 0.00 N 054800 500 51 억 118200 N N 0 N 00 N
12 20250218 140545 57 100.00 KOSDAQ 일반서비스 N N N N N 9700 40 2 0.41 16298730 1693 160.32 9570 9710 9540 12550 6770 9660 9627.13 1.14 0 -272 9740 9700 9670 9630 9600 9685 9615 52 2890 500 6760 10 1 10347756 1004 4.79 0.34 12 0.02 2023.00 28942.00 11790 20240205 -17.73 8740 20241115 10.98 9710 0.00 20250217 9100 6.59 20250102 11730 -17.31 20240219 8740 10.98 20241115 0.00 N 054800 500 51 억 118200 N N 0 N 00 N