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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217620/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
20250211,160932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,150932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,140931,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,130931,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,120930,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,110932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,100932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250211,090935,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250210,160926,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250210,150926,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N
20250210,140924,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,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 20250211 160932 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
3 20250211 150932 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
4 20250211 140931 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
5 20250211 130931 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
6 20250211 120930 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
7 20250211 110932 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
8 20250211 100932 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
9 20250211 090935 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
10 20250210 160926 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
11 20250210 150926 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N
12 20250210 140924 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -1.19 8.90 12 0.00 -3197.00 428.00 7050 20240226 -45.96 3060 20240201 24.51 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 310 1129.03 20240322 0.00 N 217620 100 7 억 0 N N 0 N 00 N