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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,0,3,0.00,33855890,4528,52.44,7460,7500,7440,9690,5230,7460,7477.01,1.00,0,-1609,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1196,11.57,0.46,12,0.03,645.00,16055.00,8820,20240221,-15.42,6950,20241209,7.34,7550,-1.19,20250122,7040,5.97,20250102,8820,-15.42,20240221,6950,7.34,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250218,120540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,-10,5,-0.13,30164960,4033,46.71,7460,7500,7440,9690,5230,7460,7479.53,1.00,0,-1620,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1194,11.55,0.46,12,0.03,645.00,16055.00,8820,20240221,-15.53,6950,20241209,7.19,7550,-1.32,20250122,7040,5.82,20250102,8820,-15.53,20240221,6950,7.19,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250218,110540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,-10,5,-0.13,27301150,3649,42.26,7460,7500,7440,9690,5230,7460,7481.82,1.00,0,-1677,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1194,11.55,0.46,12,0.02,645.00,16055.00,8820,20240221,-15.53,6950,20241209,7.19,7550,-1.32,20250122,7040,5.82,20250102,8820,-15.53,20240221,6950,7.19,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250218,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,20,2,0.27,25288820,3379,39.14,7460,7500,7440,9690,5230,7460,7484.11,1.00,0,-1787,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1199,11.60,0.47,12,0.02,645.00,16055.00,8820,20240221,-15.19,6950,20241209,7.63,7550,-0.93,20250122,7040,6.25,20250102,8820,-15.19,20240221,6950,7.63,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250218,090541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,30,2,0.40,1514410,203,2.35,7460,7490,7460,9690,5230,7460,7460.15,1.00,0,0,7573,7516,7443,7386,7313,7545,7415,80,2230,500,5520,10,1,16030561,1201,11.61,0.47,12,0.00,645.00,16055.00,8820,20240221,-15.08,6950,20241209,7.77,7550,-0.79,20250122,7040,6.39,20250102,8820,-15.08,20240221,6950,7.77,20241209,0.72,N,054050,500,80 억,,160647,N,N,0,N,00,N
20250217,160540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,30,2,0.40,64212400,8625,78.74,7370,7500,7370,9650,5210,7430,7444.92,0.99,0,2174,7510,7470,7410,7370,7310,7490,7390,80,2220,500,5490,10,1,16030561,1196,11.57,0.46,12,0.05,645.00,16055.00,8820,20240221,-15.42,6950,20241209,7.34,7550,-1.19,20250122,7040,5.97,20250102,8820,-15.42,20240221,6950,7.34,20241209,0.72,N,054050,500,80 억,,158486,N,N,0,N,00,N
20250217,150539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,50,2,0.67,62742640,8428,76.94,7370,7500,7370,9650,5210,7430,7444.55,0.99,0,2117,7510,7470,7410,7370,7310,7490,7390,80,2220,500,5490,10,1,16030561,1199,11.60,0.47,12,0.05,645.00,16055.00,8820,20240221,-15.19,6950,20241209,7.63,7550,-0.93,20250122,7040,6.25,20250102,8820,-15.19,20240221,6950,7.63,20241209,0.72,N,054050,500,80 억,,158486,N,N,0,N,00,N
20250217,140539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,40,2,0.54,44724780,6013,54.89,7370,7500,7370,9650,5210,7430,7438.01,0.99,0,1266,7510,7470,7410,7370,7310,7490,7390,80,2220,500,5490,10,1,16030561,1197,11.58,0.47,12,0.04,645.00,16055.00,8820,20240221,-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,,158486,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 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
3 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
4 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
5 20250218 130539 57 100.00 KOSDAQ N N N N N 7460 0 3 0.00 33855890 4528 52.44 7460 7500 7440 9690 5230 7460 7477.01 1.00 0 -1609 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1196 11.57 0.46 12 0.03 645.00 16055.00 8820 20240221 -15.42 6950 20241209 7.34 7550 -1.19 20250122 7040 5.97 20250102 8820 -15.42 20240221 6950 7.34 20241209 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
6 20250218 120540 57 100.00 KOSDAQ N N N N N 7450 -10 5 -0.13 30164960 4033 46.71 7460 7500 7440 9690 5230 7460 7479.53 1.00 0 -1620 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1194 11.55 0.46 12 0.03 645.00 16055.00 8820 20240221 -15.53 6950 20241209 7.19 7550 -1.32 20250122 7040 5.82 20250102 8820 -15.53 20240221 6950 7.19 20241209 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
7 20250218 110540 57 100.00 KOSDAQ N N N N N 7450 -10 5 -0.13 27301150 3649 42.26 7460 7500 7440 9690 5230 7460 7481.82 1.00 0 -1677 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1194 11.55 0.46 12 0.02 645.00 16055.00 8820 20240221 -15.53 6950 20241209 7.19 7550 -1.32 20250122 7040 5.82 20250102 8820 -15.53 20240221 6950 7.19 20241209 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
8 20250218 100540 57 100.00 KOSDAQ N N N N N 7480 20 2 0.27 25288820 3379 39.14 7460 7500 7440 9690 5230 7460 7484.11 1.00 0 -1787 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1199 11.60 0.47 12 0.02 645.00 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 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
9 20250218 090541 57 100.00 KOSDAQ N N N N N 7490 30 2 0.40 1514410 203 2.35 7460 7490 7460 9690 5230 7460 7460.15 1.00 0 0 7573 7516 7443 7386 7313 7545 7415 80 2230 500 5520 10 1 16030561 1201 11.61 0.47 12 0.00 645.00 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 0.72 N 054050 500 80 억 160647 N N 0 N 00 N
10 20250217 160540 57 100.00 KOSDAQ N N N N N 7460 30 2 0.40 64212400 8625 78.74 7370 7500 7370 9650 5210 7430 7444.92 0.99 0 2174 7510 7470 7410 7370 7310 7490 7390 80 2220 500 5490 10 1 16030561 1196 11.57 0.46 12 0.05 645.00 16055.00 8820 20240221 -15.42 6950 20241209 7.34 7550 -1.19 20250122 7040 5.97 20250102 8820 -15.42 20240221 6950 7.34 20241209 0.72 N 054050 500 80 억 158486 N N 0 N 00 N
11 20250217 150539 57 100.00 KOSDAQ N N N N N 7480 50 2 0.67 62742640 8428 76.94 7370 7500 7370 9650 5210 7430 7444.55 0.99 0 2117 7510 7470 7410 7370 7310 7490 7390 80 2220 500 5490 10 1 16030561 1199 11.60 0.47 12 0.05 645.00 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 0.72 N 054050 500 80 억 158486 N N 0 N 00 N
12 20250217 140539 57 100.00 KOSDAQ N N N N N 7470 40 2 0.54 44724780 6013 54.89 7370 7500 7370 9650 5210 7430 7438.01 0.99 0 1266 7510 7470 7410 7370 7310 7490 7390 80 2220 500 5490 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 158486 N N 0 N 00 N