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
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
20250219,160338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3775,-20,5,-0.53,105675550,28262,146.88,3795,3795,3705,4930,2660,3795,3739.14,0.66,0,-2179,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,757,9.10,0.55,12,0.14,415.00,6853.00,4650,20241211,-18.82,3095,20241203,21.97,4465,-15.45,20250102,3635,3.85,20250210,4650,-18.82,20241211,3095,21.97,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,150340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,-25,5,-0.66,96885105,25933,134.77,3795,3795,3705,4930,2660,3795,3735.98,0.66,0,-1577,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,756,9.08,0.55,12,0.13,415.00,6853.00,4650,20241211,-18.92,3095,20241203,21.81,4465,-15.57,20250102,3635,3.71,20250210,4650,-18.92,20241211,3095,21.81,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,140337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-55,5,-1.45,89718710,24033,124.90,3795,3795,3705,4930,2660,3795,3733.15,0.66,0,-1630,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,750,9.01,0.55,12,0.12,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,130338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-45,5,-1.19,71532535,19177,99.66,3795,3795,3705,4930,2660,3795,3730.12,0.66,0,-3611,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,752,9.04,0.55,12,0.10,415.00,6853.00,4650,20241211,-19.35,3095,20241203,21.16,4465,-16.01,20250102,3635,3.16,20250210,4650,-19.35,20241211,3095,21.16,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,120338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3730,-65,5,-1.71,65221170,17492,90.91,3795,3795,3705,4930,2660,3795,3728.63,0.66,0,-3871,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,748,8.99,0.54,12,0.09,415.00,6853.00,4650,20241211,-19.78,3095,20241203,20.52,4465,-16.46,20250102,3635,2.61,20250210,4650,-19.78,20241211,3095,20.52,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,110339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,-70,5,-1.84,61118120,16393,85.19,3795,3795,3705,4930,2660,3795,3728.31,0.66,0,-3990,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,747,8.98,0.54,12,0.08,415.00,6853.00,4650,20241211,-19.89,3095,20241203,20.36,4465,-16.57,20250102,3635,2.48,20250210,4650,-19.89,20241211,3095,20.36,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,100338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3730,-65,5,-1.71,21527060,5752,29.89,3795,3795,3720,4930,2660,3795,3742.53,0.66,0,-1735,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,748,8.99,0.54,12,0.03,415.00,6853.00,4650,20241211,-19.78,3095,20241203,20.52,4465,-16.46,20250102,3635,2.61,20250210,4650,-19.78,20241211,3095,20.52,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250219,090339,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-35,5,-0.92,222810,59,0.31,3795,3795,3760,4930,2660,3795,3776.44,0.66,0,9,3858,3826,3768,3736,3678,3842,3752,100,1135,500,2800,5,1,20047970,754,9.06,0.55,12,0.00,415.00,6853.00,4650,20241211,-19.14,3095,20241203,21.49,4465,-15.79,20250102,3635,3.44,20250210,4650,-19.14,20241211,3095,21.49,20241203,1.79,N,020710,500,100 억,,132294,N,N,0,N,00,N
20250218,160337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,30,2,0.80,72007235,19231,64.17,3720,3800,3710,4890,2640,3765,3742.67,0.66,0,-296,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,761,9.14,0.55,12,0.10,415.00,6853.00,4650,20241211,-18.39,3095,20241203,22.62,4465,-15.01,20250102,3635,4.40,20250210,4650,-18.39,20241211,3095,22.62,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,150338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-15,5,-0.40,59175835,15830,52.82,3720,3770,3710,4890,2640,3765,3738.21,0.66,0,-298,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,752,9.04,0.55,12,0.08,415.00,6853.00,4650,20241211,-19.35,3095,20241203,21.16,4465,-16.01,20250102,3635,3.16,20250210,4650,-19.35,20241211,3095,21.16,20241203,1.70,N,020710,500,100 억,,132892,N,N,0,N,00,N
20250218,140338,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-30,5,-0.80,46867770,12536,41.83,3720,3770,3710,4890,2640,3765,3738.65,0.66,0,152,3875,3820,3745,3690,3615,3847,3717,100,1125,500,2780,5,1,20047970,749,9.00,0.55,12,0.06,415.00,6853.00,4650,20241211,-19.68,3095,20241203,20.68,4465,-16.35,20250102,3635,2.75,20250210,4650,-19.68,20241211,3095,20.68,20241203,1.70,N,020710,500,100 억,,132892,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 160338 57 100.00 KOSDAQ 일반서비스 N N N N N 3775 -20 5 -0.53 105675550 28262 146.88 3795 3795 3705 4930 2660 3795 3739.14 0.66 0 -2179 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 757 9.10 0.55 12 0.14 415.00 6853.00 4650 20241211 -18.82 3095 20241203 21.97 4465 -15.45 20250102 3635 3.85 20250210 4650 -18.82 20241211 3095 21.97 20241203 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
3 20250219 150340 57 100.00 KOSDAQ 일반서비스 N N N N N 3770 -25 5 -0.66 96885105 25933 134.77 3795 3795 3705 4930 2660 3795 3735.98 0.66 0 -1577 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 756 9.08 0.55 12 0.13 415.00 6853.00 4650 20241211 -18.92 3095 20241203 21.81 4465 -15.57 20250102 3635 3.71 20250210 4650 -18.92 20241211 3095 21.81 20241203 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
4 20250219 140337 57 100.00 KOSDAQ 일반서비스 N N N N N 3740 -55 5 -1.45 89718710 24033 124.90 3795 3795 3705 4930 2660 3795 3733.15 0.66 0 -1630 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 750 9.01 0.55 12 0.12 415.00 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 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
5 20250219 130338 57 100.00 KOSDAQ 일반서비스 N N N N N 3750 -45 5 -1.19 71532535 19177 99.66 3795 3795 3705 4930 2660 3795 3730.12 0.66 0 -3611 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 752 9.04 0.55 12 0.10 415.00 6853.00 4650 20241211 -19.35 3095 20241203 21.16 4465 -16.01 20250102 3635 3.16 20250210 4650 -19.35 20241211 3095 21.16 20241203 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
6 20250219 120338 57 100.00 KOSDAQ 일반서비스 N N N N N 3730 -65 5 -1.71 65221170 17492 90.91 3795 3795 3705 4930 2660 3795 3728.63 0.66 0 -3871 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 748 8.99 0.54 12 0.09 415.00 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 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
7 20250219 110339 57 100.00 KOSDAQ 일반서비스 N N N N N 3725 -70 5 -1.84 61118120 16393 85.19 3795 3795 3705 4930 2660 3795 3728.31 0.66 0 -3990 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 747 8.98 0.54 12 0.08 415.00 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 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
8 20250219 100338 57 100.00 KOSDAQ 일반서비스 N N N N N 3730 -65 5 -1.71 21527060 5752 29.89 3795 3795 3720 4930 2660 3795 3742.53 0.66 0 -1735 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 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 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
9 20250219 090339 57 100.00 KOSDAQ 일반서비스 N N N N N 3760 -35 5 -0.92 222810 59 0.31 3795 3795 3760 4930 2660 3795 3776.44 0.66 0 9 3858 3826 3768 3736 3678 3842 3752 100 1135 500 2800 5 1 20047970 754 9.06 0.55 12 0.00 415.00 6853.00 4650 20241211 -19.14 3095 20241203 21.49 4465 -15.79 20250102 3635 3.44 20250210 4650 -19.14 20241211 3095 21.49 20241203 1.79 N 020710 500 100 억 132294 N N 0 N 00 N
10 20250218 160337 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 30 2 0.80 72007235 19231 64.17 3720 3800 3710 4890 2640 3765 3742.67 0.66 0 -296 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 761 9.14 0.55 12 0.10 415.00 6853.00 4650 20241211 -18.39 3095 20241203 22.62 4465 -15.01 20250102 3635 4.40 20250210 4650 -18.39 20241211 3095 22.62 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
11 20250218 150338 57 100.00 KOSDAQ 일반서비스 N N N N N 3750 -15 5 -0.40 59175835 15830 52.82 3720 3770 3710 4890 2640 3765 3738.21 0.66 0 -298 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 752 9.04 0.55 12 0.08 415.00 6853.00 4650 20241211 -19.35 3095 20241203 21.16 4465 -16.01 20250102 3635 3.16 20250210 4650 -19.35 20241211 3095 21.16 20241203 1.70 N 020710 500 100 억 132892 N N 0 N 00 N
12 20250218 140338 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 -30 5 -0.80 46867770 12536 41.83 3720 3770 3710 4890 2640 3765 3738.65 0.66 0 152 3875 3820 3745 3690 3615 3847 3717 100 1125 500 2780 5 1 20047970 749 9.00 0.55 12 0.06 415.00 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 1.70 N 020710 500 100 억 132892 N N 0 N 00 N