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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020710/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
20250221,160341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3710,-15,5,-0.40,49784445,13359,29.77,3735,3750,3710,4840,2610,3725,3726.66,0.67,0,373,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,744,8.94,0.54,12,0.07,415.00,6853.00,4650,20241211,-20.22,3095,20241203,19.87,4465,-16.91,20250102,3635,2.06,20250210,4650,-20.22,20241211,3095,19.87,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,150343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-5,5,-0.13,45772095,12278,27.36,3735,3750,3710,4840,2610,3725,3727.98,0.67,0,730,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,746,8.96,0.54,12,0.06,415.00,6853.00,4650,20241211,-20.00,3095,20241203,20.19,4465,-16.69,20250102,3635,2.34,20250210,4650,-20.00,20241211,3095,20.19,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,140341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-5,5,-0.13,39992555,10724,23.90,3735,3750,3710,4840,2610,3725,3729.26,0.67,0,573,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,746,8.96,0.54,12,0.05,415.00,6853.00,4650,20241211,-20.00,3095,20241203,20.19,4465,-16.69,20250102,3635,2.34,20250210,4650,-20.00,20241211,3095,20.19,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,130341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,10,2,0.27,36178365,9701,21.62,3735,3750,3710,4840,2610,3725,3729.34,0.67,0,1564,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,749,9.00,0.55,12,0.05,415.00,6853.00,4650,20241211,-19.68,3095,20241203,20.68,4465,-16.35,20250102,3635,2.75,20250210,4650,-19.68,20241211,3095,20.68,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,120342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,10,2,0.27,29787615,7990,17.81,3735,3750,3710,4840,2610,3725,3728.11,0.67,0,2986,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,749,9.00,0.55,12,0.04,415.00,6853.00,4650,20241211,-19.68,3095,20241203,20.68,4465,-16.35,20250102,3635,2.75,20250210,4650,-19.68,20241211,3095,20.68,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,110340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,15,2,0.40,29159220,7822,17.43,3735,3750,3710,4840,2610,3725,3727.85,0.67,0,2988,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,750,9.01,0.55,12,0.04,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,100341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3730,5,2,0.13,21415995,5749,12.81,3735,3735,3710,4840,2610,3725,3725.17,0.67,0,1609,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,748,8.99,0.54,12,0.03,415.00,6853.00,4650,20241211,-19.78,3095,20241203,20.52,4465,-16.46,20250102,3635,2.61,20250210,4650,-19.78,20241211,3095,20.52,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250221,090341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,0,3,0.00,5108660,1368,3.05,3735,3735,3710,4840,2610,3725,3734.40,0.67,0,-33,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,747,8.98,0.54,12,0.01,415.00,6853.00,4650,20241211,-19.89,3095,20241203,20.36,4465,-16.57,20250102,3635,2.48,20250210,4650,-19.89,20241211,3095,20.36,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N
20250220,160340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,-50,5,-1.32,155805420,41698,144.47,3770,3795,3715,4905,2645,3775,3736.51,0.65,0,4672,3848,3811,3758,3721,3668,3785,3695,100,1130,500,2790,5,1,20047970,747,8.98,0.54,12,0.21,415.00,6853.00,4650,20241211,-19.89,3095,20241203,20.36,4465,-16.57,20250102,3635,2.48,20250210,4650,-19.89,20241211,3095,20.36,20241203,1.80,N,020710,500,100 억,,129800,N,N,0,N,00,N
20250220,150340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-55,5,-1.46,139515235,37324,129.31,3770,3795,3715,4905,2645,3775,3737.94,0.65,0,7021,3848,3811,3758,3721,3668,3785,3695,100,1130,500,2790,5,1,20047970,746,8.96,0.54,12,0.19,415.00,6853.00,4650,20241211,-20.00,3095,20241203,20.19,4465,-16.69,20250102,3635,2.34,20250210,4650,-20.00,20241211,3095,20.19,20241203,1.80,N,020710,500,100 억,,129800,N,N,0,N,00,N
20250220,140341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3745,-30,5,-0.79,113837655,30427,105.42,3770,3795,3725,4905,2645,3775,3741.33,0.65,0,7336,3848,3811,3758,3721,3668,3785,3695,100,1130,500,2790,5,1,20047970,751,9.02,0.55,12,0.15,415.00,6853.00,4650,20241211,-19.46,3095,20241203,21.00,4465,-16.13,20250102,3635,3.03,20250210,4650,-19.46,20241211,3095,21.00,20241203,1.80,N,020710,500,100 억,,129800,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 20250221 160341 57 100.00 KOSDAQ 일반서비스 N N N N N 3710 -15 5 -0.40 49784445 13359 29.77 3735 3750 3710 4840 2610 3725 3726.66 0.67 0 373 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 744 8.94 0.54 12 0.07 415.00 6853.00 4650 20241211 -20.22 3095 20241203 19.87 4465 -16.91 20250102 3635 2.06 20250210 4650 -20.22 20241211 3095 19.87 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
3 20250221 150343 57 100.00 KOSDAQ 일반서비스 N N N N N 3720 -5 5 -0.13 45772095 12278 27.36 3735 3750 3710 4840 2610 3725 3727.98 0.67 0 730 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 746 8.96 0.54 12 0.06 415.00 6853.00 4650 20241211 -20.00 3095 20241203 20.19 4465 -16.69 20250102 3635 2.34 20250210 4650 -20.00 20241211 3095 20.19 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
4 20250221 140341 57 100.00 KOSDAQ 일반서비스 N N N N N 3720 -5 5 -0.13 39992555 10724 23.90 3735 3750 3710 4840 2610 3725 3729.26 0.67 0 573 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 746 8.96 0.54 12 0.05 415.00 6853.00 4650 20241211 -20.00 3095 20241203 20.19 4465 -16.69 20250102 3635 2.34 20250210 4650 -20.00 20241211 3095 20.19 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
5 20250221 130341 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 10 2 0.27 36178365 9701 21.62 3735 3750 3710 4840 2610 3725 3729.34 0.67 0 1564 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 749 9.00 0.55 12 0.05 415.00 6853.00 4650 20241211 -19.68 3095 20241203 20.68 4465 -16.35 20250102 3635 2.75 20250210 4650 -19.68 20241211 3095 20.68 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
6 20250221 120342 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 10 2 0.27 29787615 7990 17.81 3735 3750 3710 4840 2610 3725 3728.11 0.67 0 2986 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 749 9.00 0.55 12 0.04 415.00 6853.00 4650 20241211 -19.68 3095 20241203 20.68 4465 -16.35 20250102 3635 2.75 20250210 4650 -19.68 20241211 3095 20.68 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
7 20250221 110340 57 100.00 KOSDAQ 일반서비스 N N N N N 3740 15 2 0.40 29159220 7822 17.43 3735 3750 3710 4840 2610 3725 3727.85 0.67 0 2988 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 750 9.01 0.55 12 0.04 415.00 6853.00 4650 20241211 -19.57 3095 20241203 20.84 4465 -16.24 20250102 3635 2.89 20250210 4650 -19.57 20241211 3095 20.84 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
8 20250221 100341 57 100.00 KOSDAQ 일반서비스 N N N N N 3730 5 2 0.13 21415995 5749 12.81 3735 3735 3710 4840 2610 3725 3725.17 0.67 0 1609 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 748 8.99 0.54 12 0.03 415.00 6853.00 4650 20241211 -19.78 3095 20241203 20.52 4465 -16.46 20250102 3635 2.61 20250210 4650 -19.78 20241211 3095 20.52 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
9 20250221 090341 57 100.00 KOSDAQ 일반서비스 N N N N N 3725 0 3 0.00 5108660 1368 3.05 3735 3735 3710 4840 2610 3725 3734.40 0.67 0 -33 3825 3775 3745 3695 3665 3760 3680 100 1115 500 2750 5 1 20047970 747 8.98 0.54 12 0.01 415.00 6853.00 4650 20241211 -19.89 3095 20241203 20.36 4465 -16.57 20250102 3635 2.48 20250210 4650 -19.89 20241211 3095 20.36 20241203 1.77 N 020710 500 100 억 134294 N N 0 N 00 N
10 20250220 160340 57 100.00 KOSDAQ 일반서비스 N N N N N 3725 -50 5 -1.32 155805420 41698 144.47 3770 3795 3715 4905 2645 3775 3736.51 0.65 0 4672 3848 3811 3758 3721 3668 3785 3695 100 1130 500 2790 5 1 20047970 747 8.98 0.54 12 0.21 415.00 6853.00 4650 20241211 -19.89 3095 20241203 20.36 4465 -16.57 20250102 3635 2.48 20250210 4650 -19.89 20241211 3095 20.36 20241203 1.80 N 020710 500 100 억 129800 N N 0 N 00 N
11 20250220 150340 57 100.00 KOSDAQ 일반서비스 N N N N N 3720 -55 5 -1.46 139515235 37324 129.31 3770 3795 3715 4905 2645 3775 3737.94 0.65 0 7021 3848 3811 3758 3721 3668 3785 3695 100 1130 500 2790 5 1 20047970 746 8.96 0.54 12 0.19 415.00 6853.00 4650 20241211 -20.00 3095 20241203 20.19 4465 -16.69 20250102 3635 2.34 20250210 4650 -20.00 20241211 3095 20.19 20241203 1.80 N 020710 500 100 억 129800 N N 0 N 00 N
12 20250220 140341 57 100.00 KOSDAQ 일반서비스 N N N N N 3745 -30 5 -0.79 113837655 30427 105.42 3770 3795 3725 4905 2645 3775 3741.33 0.65 0 7336 3848 3811 3758 3721 3668 3785 3695 100 1130 500 2790 5 1 20047970 751 9.02 0.55 12 0.15 415.00 6853.00 4650 20241211 -19.46 3095 20241203 21.00 4465 -16.13 20250102 3635 3.03 20250210 4650 -19.46 20241211 3095 21.00 20241203 1.80 N 020710 500 100 억 129800 N N 0 N 00 N