ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,40,2,0.42,12492100,1312,8.04,9450,9600,9400,12280,6620,9450,9521.42,1.15,0,-14,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,982,4.69,0.33,12,0.01,2023.00,28942.00,11850,20240202,-19.92,8740,20241115,8.58,9660,-1.76,20250210,9100,4.29,20250102,11730,-19.10,20240219,8740,8.58,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,50,2,0.53,12045810,1265,7.75,9450,9600,9400,12280,6620,9450,9522.38,1.15,0,-11,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,983,4.70,0.33,12,0.01,2023.00,28942.00,11850,20240202,-19.83,8740,20241115,8.70,9660,-1.66,20250210,9100,4.40,20250102,11730,-19.01,20240219,8740,8.70,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,140531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,70,2,0.74,5948620,629,3.85,9450,9520,9400,12280,6620,9450,9457.27,1.15,0,-10,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,985,4.71,0.33,12,0.01,2023.00,28942.00,11850,20240202,-19.66,8740,20241115,8.92,9660,-1.45,20250210,9100,4.62,20250102,11730,-18.84,20240219,8740,8.92,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,130532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,10,2,0.11,3688770,391,2.40,9450,9500,9400,12280,6620,9450,9434.19,1.15,0,12,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,979,4.68,0.33,12,0.00,2023.00,28942.00,11850,20240202,-20.17,8740,20241115,8.24,9660,-2.07,20250210,9100,3.96,20250102,11730,-19.35,20240219,8740,8.24,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,120532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-20,5,-0.21,3065420,325,1.99,9450,9500,9400,12280,6620,9450,9432.06,1.15,0,8,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,976,4.66,0.33,12,0.00,2023.00,28942.00,11850,20240202,-20.42,8740,20241115,7.89,9660,-2.38,20250210,9100,3.63,20250102,11730,-19.61,20240219,8740,7.89,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,110530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-20,5,-0.21,2480020,263,1.61,9450,9500,9400,12280,6620,9450,9429.73,1.15,0,-2,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,976,4.66,0.33,12,0.00,2023.00,28942.00,11850,20240202,-20.42,8740,20241115,7.89,9660,-2.38,20250210,9100,3.63,20250102,11730,-19.61,20240219,8740,7.89,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,100531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-30,5,-0.32,1158950,123,0.75,9450,9450,9400,12280,6620,9450,9422.36,1.15,0,13,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,975,4.66,0.33,12,0.00,2023.00,28942.00,11850,20240202,-20.51,8740,20241115,7.78,9660,-2.48,20250210,9100,3.52,20250102,11730,-19.69,20240219,8740,7.78,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250212,090534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,-30,5,-0.32,28320,3,0.02,9450,9450,9420,12280,6620,9450,9440.00,1.15,0,-2,9523,9486,9423,9386,9323,9500,9400,52,2830,500,6610,10,1,10347756,975,4.66,0.33,12,0.00,2023.00,28942.00,11850,20240202,-20.51,8740,20241115,7.78,9660,-2.48,20250210,9100,3.52,20250102,11730,-19.69,20240219,8740,7.78,20241115,0.00,N,054800,500,51 억,,119169,N,N,0,N,00,N
20250211,160532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,0,3,0.00,154202860,16321,185.44,9450,9460,9360,12280,6620,9450,9448.13,1.30,0,-182,9823,9636,9473,9286,9123,9730,9380,52,2830,500,6610,10,1,10347756,978,4.67,0.33,12,0.16,2023.00,28942.00,11850,20240202,-20.25,8740,20241115,8.12,9660,-2.17,20250210,9100,3.85,20250102,11730,-19.44,20240219,8740,8.12,20241115,0.00,N,054800,500,51 억,,134447,N,N,0,N,00,N
20250211,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,-10,5,-0.11,86012080,9105,103.45,9450,9460,9360,12280,6620,9450,9446.69,1.30,0,-2,9823,9636,9473,9286,9123,9730,9380,52,2830,500,6610,10,1,10347756,977,4.67,0.33,12,0.09,2023.00,28942.00,11850,20240202,-20.34,8740,20241115,8.01,9660,-2.28,20250210,9100,3.74,20250102,11730,-19.52,20240219,8740,8.01,20241115,0.00,N,054800,500,51 억,,134447,N,N,0,N,00,N
20250211,140532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,0,3,0.00,85710720,9073,103.09,9450,9460,9360,12280,6620,9450,9446.79,1.30,0,4,9823,9636,9473,9286,9123,9730,9380,52,2830,500,6610,10,1,10347756,978,4.67,0.33,12,0.09,2023.00,28942.00,11850,20240202,-20.25,8740,20241115,8.12,9660,-2.17,20250210,9100,3.85,20250102,11730,-19.44,20240219,8740,8.12,20241115,0.00,N,054800,500,51 억,,134447,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 20250212 160531 57 100.00 KOSDAQ 일반서비스 N N N N N 9490 40 2 0.42 12492100 1312 8.04 9450 9600 9400 12280 6620 9450 9521.42 1.15 0 -14 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 982 4.69 0.33 12 0.01 2023.00 28942.00 11850 20240202 -19.92 8740 20241115 8.58 9660 -1.76 20250210 9100 4.29 20250102 11730 -19.10 20240219 8740 8.58 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
3 20250212 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 9500 50 2 0.53 12045810 1265 7.75 9450 9600 9400 12280 6620 9450 9522.38 1.15 0 -11 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 983 4.70 0.33 12 0.01 2023.00 28942.00 11850 20240202 -19.83 8740 20241115 8.70 9660 -1.66 20250210 9100 4.40 20250102 11730 -19.01 20240219 8740 8.70 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
4 20250212 140531 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 70 2 0.74 5948620 629 3.85 9450 9520 9400 12280 6620 9450 9457.27 1.15 0 -10 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 985 4.71 0.33 12 0.01 2023.00 28942.00 11850 20240202 -19.66 8740 20241115 8.92 9660 -1.45 20250210 9100 4.62 20250102 11730 -18.84 20240219 8740 8.92 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
5 20250212 130532 57 100.00 KOSDAQ 일반서비스 N N N N N 9460 10 2 0.11 3688770 391 2.40 9450 9500 9400 12280 6620 9450 9434.19 1.15 0 12 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 979 4.68 0.33 12 0.00 2023.00 28942.00 11850 20240202 -20.17 8740 20241115 8.24 9660 -2.07 20250210 9100 3.96 20250102 11730 -19.35 20240219 8740 8.24 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
6 20250212 120532 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 -20 5 -0.21 3065420 325 1.99 9450 9500 9400 12280 6620 9450 9432.06 1.15 0 8 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 976 4.66 0.33 12 0.00 2023.00 28942.00 11850 20240202 -20.42 8740 20241115 7.89 9660 -2.38 20250210 9100 3.63 20250102 11730 -19.61 20240219 8740 7.89 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
7 20250212 110530 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 -20 5 -0.21 2480020 263 1.61 9450 9500 9400 12280 6620 9450 9429.73 1.15 0 -2 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 976 4.66 0.33 12 0.00 2023.00 28942.00 11850 20240202 -20.42 8740 20241115 7.89 9660 -2.38 20250210 9100 3.63 20250102 11730 -19.61 20240219 8740 7.89 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
8 20250212 100531 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 -30 5 -0.32 1158950 123 0.75 9450 9450 9400 12280 6620 9450 9422.36 1.15 0 13 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 975 4.66 0.33 12 0.00 2023.00 28942.00 11850 20240202 -20.51 8740 20241115 7.78 9660 -2.48 20250210 9100 3.52 20250102 11730 -19.69 20240219 8740 7.78 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
9 20250212 090534 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 -30 5 -0.32 28320 3 0.02 9450 9450 9420 12280 6620 9450 9440.00 1.15 0 -2 9523 9486 9423 9386 9323 9500 9400 52 2830 500 6610 10 1 10347756 975 4.66 0.33 12 0.00 2023.00 28942.00 11850 20240202 -20.51 8740 20241115 7.78 9660 -2.48 20250210 9100 3.52 20250102 11730 -19.69 20240219 8740 7.78 20241115 0.00 N 054800 500 51 억 119169 N N 0 N 00 N
10 20250211 160532 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 0 3 0.00 154202860 16321 185.44 9450 9460 9360 12280 6620 9450 9448.13 1.30 0 -182 9823 9636 9473 9286 9123 9730 9380 52 2830 500 6610 10 1 10347756 978 4.67 0.33 12 0.16 2023.00 28942.00 11850 20240202 -20.25 8740 20241115 8.12 9660 -2.17 20250210 9100 3.85 20250102 11730 -19.44 20240219 8740 8.12 20241115 0.00 N 054800 500 51 억 134447 N N 0 N 00 N
11 20250211 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 9440 -10 5 -0.11 86012080 9105 103.45 9450 9460 9360 12280 6620 9450 9446.69 1.30 0 -2 9823 9636 9473 9286 9123 9730 9380 52 2830 500 6610 10 1 10347756 977 4.67 0.33 12 0.09 2023.00 28942.00 11850 20240202 -20.34 8740 20241115 8.01 9660 -2.28 20250210 9100 3.74 20250102 11730 -19.52 20240219 8740 8.01 20241115 0.00 N 054800 500 51 억 134447 N N 0 N 00 N
12 20250211 140532 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 0 3 0.00 85710720 9073 103.09 9450 9460 9360 12280 6620 9450 9446.79 1.30 0 4 9823 9636 9473 9286 9123 9730 9380 52 2830 500 6610 10 1 10347756 978 4.67 0.33 12 0.09 2023.00 28942.00 11850 20240202 -20.25 8740 20241115 8.12 9660 -2.17 20250210 9100 3.85 20250102 11730 -19.44 20240219 8740 8.12 20241115 0.00 N 054800 500 51 억 134447 N N 0 N 00 N